Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2015	4.92	1,647,610	4.96	5.05	4.92	0	1,920	-0.0
25/05/2015	4.96	1,124,300	4.96	5.05	4.92	0	0	0
22/05/2015	4.96	1,492,180	4.87	5.05	4.79	0	0	0
21/05/2015	4.87	799,330	4.83	4.92	4.70	0	0	0
20/05/2015	4.83	1,110,600	4.70	4.92	4.61	0	0	0
19/05/2015	4.70	738,930	4.57	4.70	4.57	1,000	250	0.0
18/05/2015	4.57	1,275,780	4.66	4.74	4.44	80	400	-0.0
15/05/2015	4.66	1,126,300	4.83	4.87	4.66	10	0	0.0
14/05/2015	4.83	334,400	4.87	4.92	4.83	0	1,000	-0.0
13/05/2015	4.87	494,450	4.92	4.96	4.79	0	0	0
12/05/2015	4.92	534,030	5.00	5.00	4.87	0	490	-0.0
11/05/2015	5.00	411,030	5.00	5.05	4.92	0	0	0
08/05/2015	5.00	610,630	4.92	5.09	4.92	0	0	0
07/05/2015	4.92	548,030	4.92	4.96	4.87	0	2,610	-0.0
06/05/2015	4.92	866,390	5.00	5.05	4.83	0	240	-0.0
05/05/2015	5.00	1,080,600	4.96	5.09	4.79	0	8,080	-0.1
04/05/2015	4.96	2,417,850	5.31	5.35	4.96	3,000	370	0.0
27/04/2015	5.31	1,939,160	5.48	5.48	5.18	0	0	0
24/04/2015	5.48	640,530	5.48	5.53	5.44	1,000	0	0.0
23/04/2015	5.48	853,000	5.44	5.53	5.35	0	0	0
22/04/2015	5.44	1,889,060	5.57	5.66	5.44	0	2,000	-0.0
21/04/2015	5.57	3,553,690	5.87	5.92	5.53	0	0	0
20/04/2015	5.87	403,160	5.83	5.87	5.79	0	0	0
17/04/2015	5.83	1,531,010	5.87	5.96	5.79	0	0	0
16/04/2015	5.87	1,912,160	5.96	6.05	5.83	0	1,000	-0.0
15/04/2015	5.96	1,437,440	6.01	6.05	5.96	0	0	0
14/04/2015	6.01	675,190	6.09	6.09	5.96	0	4,000	-0.1
13/04/2015	6.09	814,040	6.01	6.09	6.01	500	0	0.0
10/04/2015	6.01	2,054,030	6.14	6.18	6.01	0	0	0
09/04/2015	6.14	3,327,050	6.01	6.18	5.96	0	2,790	-0.0
08/04/2015	6.01	483,410	5.92	6.01	5.83	0	0	0
07/04/2015	5.92	712,830	5.87	5.96	5.83	0	0	0
06/04/2015	5.87	506,060	5.96	5.96	5.83	2,000	0	0.0
03/04/2015	5.96	1,190,740	5.87	5.96	5.87	0	3,000	-0.0
02/04/2015	5.87	1,327,900	5.61	5.87	5.53	0	2,000	-0.0
01/04/2015	5.61	1,112,350	5.83	5.83	5.53	3,000	0	0.0
31/03/2015	5.83	994,700	5.74	5.92	5.74	0	14,500	-0.2
30/03/2015	5.74	808,600	5.83	5.92	5.74	4,000	0	0.1
27/03/2015	5.83	1,287,120	5.92	6.01	5.79	0	940	-0.0
26/03/2015	5.92	1,369,720	6.05	6.05	5.92	61,220	2,000	0.8
25/03/2015	6.05	1,903,630	6.05	6.09	6.01	415,000	3,000	5.7
24/03/2015	6.05	1,659,930	5.87	6.05	5.83	415,000	3,000	5.7
23/03/2015	5.87	1,354,820	6.05	6.05	5.87	0	8,060	-0.1
20/03/2015	6.05	1,930,650	6.05	6.14	6.01	5,000	2,300	0.0
19/03/2015	6.05	3,321,840	5.96	6.18	5.92	0	174,590	-2.4
18/03/2015	5.96	3,715,000	5.79	5.96	5.83	0	9,200	-0.1
17/03/2015	5.79	1,558,520	5.61	5.79	5.61	10,000	1,000	0.1
16/03/2015	5.61	1,721,150	5.53	5.66	5.53	10	1,000	-0.0
13/03/2015	5.53	488,760	5.61	5.66	5.53	0	40,140	-0.5
12/03/2015	5.61	1,027,430	5.48	5.61	5.48	0	0	0
11/03/2015	5.48	611,950	5.57	5.57	5.48	0	32,000	-0.4
10/03/2015	5.57	751,360	5.57	5.61	5.48	0	0	0
09/03/2015	5.57	739,420	5.66	5.66	5.53	0	0	0
06/03/2015	5.66	578,480	5.70	5.74	5.61	5,000	5,000	0
05/03/2015	5.70	1,024,360	5.70	5.83	5.70	3,000	3,000	-0.0
04/03/2015	5.70	1,671,720	5.53	5.70	5.53	0	10,500	-0.1
03/03/2015	5.53	582,630	5.48	5.53	5.44	0	5,000	-0.1
02/03/2015	5.48	509,520	5.44	5.48	5.40	5,000	4,000	0.0
27/02/2015	5.44	328,520	5.44	5.48	5.40	20	3,060	-0.0
26/02/2015	5.44	386,210	5.40	5.44	5.35	5,000	2,000	0.0
25/02/2015	5.40	1,285,390	5.27	5.53	5.27	5,080	12,000	-0.1
24/02/2015	5.27	228,330	5.27	5.31	5.27	0	15,040	-0.2
13/02/2015	5.27	473,410	5.27	5.27	5.18	0	1,600	-0.0
12/02/2015	5.27	221,160	5.22	5.31	5.22	0	0	0
11/02/2015	5.22	505,200	5.09	5.22	5.09	2,000	0	0.0
10/02/2015	5.09	486,130	5.13	5.18	5.09	0	0	0
09/02/2015	5.13	287,280	5.22	5.22	5.13	500	0	0.0
06/02/2015	5.22	491,310	5.13	5.22	5.05	0	0	0
05/02/2015	5.13	359,630	5.13	5.22	5.09	1,000	14,700	-0.2
04/02/2015	5.13	518,710	5.18	5.18	5.09	2,000	0	0.0
03/02/2015	5.18	865,910	5.31	5.35	5.18	7,000	0	0.1
02/02/2015	5.31	392,430	5.40	5.44	5.31	0	0	0
30/01/2015	5.40	809,750	5.48	5.48	5.35	5,000	4,000	0.0
29/01/2015	5.48	781,670	5.48	5.48	5.40	0	10,410	-0.1
28/01/2015	5.48	1,048,950	5.44	5.57	5.44	0	0	0
27/01/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.06 (Volume + 6%, Ratio=0.06)
27/01/2015	5.44	1,356,010	5.42	5.66	5.44	0	21,840	-0.3
26/01/2015	5.42	1,595,780	5.50	5.54	5.42	30	8,920	-0.1
23/01/2015	5.50	1,437,500	5.46	5.54	5.46	0	0	0
22/01/2015	5.46	760,480	5.42	5.50	5.38	0	4,100	-0.1
21/01/2015	5.42	392,380	5.50	5.54	5.42	2,800	0	0.0
20/01/2015	5.50	1,850,530	5.34	5.54	5.34	0	67,500	-0.9
19/01/2015	5.34	662,250	5.50	5.54	5.34	5,500	3,360	0.0
16/01/2015	5.50	1,051,420	5.54	5.58	5.42	0	0	0
15/01/2015	5.54	856,140	5.50	5.58	5.50	0	32,000	-0.4
14/01/2015	5.50	753,500	5.46	5.50	5.34	0	7,000	-0.1
13/01/2015	5.46	1,046,460	5.34	5.46	5.34	0	0	0
12/01/2015	5.34	1,387,370	5.58	5.62	5.34	0	500	-0.0
09/01/2015	5.58	968,880	5.54	5.71	5.58	5,500	25,650	-0.3
08/01/2015	5.54	952,520	5.50	5.58	5.50	0	600	-0.0
07/01/2015	5.50	1,203,670	5.42	5.58	5.30	0	0	0
06/01/2015	5.42	1,073,310	5.34	5.42	5.21	0	300	-0.0
05/01/2015	5.34	626,330	5.34	5.38	5.34	3,100	32,120	-0.4
31/12/2014	5.34	1,564,720	5.21	5.46	5.17	0	0	0
30/12/2014	5.21	934,720	4.93	5.21	4.84	0	0	0
29/12/2014	4.93	1,020,610	4.93	5.01	4.84	0	0	0
26/12/2014	4.93	1,291,390	5.01	5.05	4.89	0	0	0
25/12/2014	5.01	1,198,360	5.21	5.25	5.01	0	800	-0.0
24/12/2014	5.21	727,280	5.13	5.30	5.13	0	1,200	-0.0
23/12/2014	5.13	690,130	5.21	5.25	5.13	0	43,710	-0.6
22/12/2014	5.21	1,358,400	5.05	5.21	4.97	0	300	-0.0

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-07)	-0.12	-2.02%	1,500,000	-33,322	0	5.68 5.95 5.81
2 tháng (2026-06-08)	-0.25	-4.13%	3,348,700	-53,496	0	5.68 6.10 5.81
3 tháng (2026-05-08)	-0.46	-7.39%	4,700,000	-71,212	0	5.68 6.27 5.81
6 tháng (2026-02-09)	-0.77	-11.77%	14,460,500	-107,912	-0.1	5.68 6.81 5.81
12 tháng (2025-08-11)	-2.58	-30.72%	113,613,700	-287,412	0.3	5.68 9.91 5.81
24 tháng (2024-08-16)	-0.48	-7.67%	230,222,800	-551,294	-1.6	5.66 9.91 5.81
36 tháng (2023-08-22)	-1	-14.70%	395,088,200	-1,270,844	-6.6	5.66 9.91 5.81
60 tháng (2021-09-01)	-2.82	-32.67%	1,171,263,600	-1,080,151	-7.7	5.25 25.20 5.81

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH