Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/12/2014	5.05	1,695,350	5.38	5.46	5.01	0	0	0
18/12/2014	5.38	1,038,320	5.46	5.54	5.38	0	135,000	-1.8
17/12/2014	5.46	3,624,770	5.58	5.62	5.21	580	180,540	-2.4
16/12/2014	5.58	3,969,570	5.91	5.91	5.58	400	298,410	-4.2
15/12/2014	5.91	2,007,320	6.03	6.03	5.87	0	0	0
12/12/2014	6.03	1,339,570	5.99	6.03	5.95	0	335,000	-4.9
11/12/2014	5.99	2,457,910	5.99	6.12	5.87	0	493,000	-7.2
10/12/2014	5.99	2,656,840	5.83	6.03	5.71	15,900	776,650	-10.8
09/12/2014	5.83	3,842,060	6.08	6.08	5.83	0	301,000	-4.4
08/12/2014	6.08	3,286,100	5.95	6.24	5.99	11,110	483,500	-7.0
05/12/2014	5.95	3,329,970	5.87	5.95	5.75	0	760,000	-10.9
04/12/2014	5.87	2,488,490	5.87	5.91	5.83	4,000	0	0.1
03/12/2014	5.87	1,979,530	5.87	5.95	5.87	0	0	0
02/12/2014	5.87	2,055,580	5.79	5.87	5.79	3,000	8,000	-0.1
01/12/2014	5.79	4,019,060	5.67	5.87	5.67	0	15,810	-0.2
28/11/2014	5.67	1,995,030	5.67	5.83	5.62	1,330	0	0.0
27/11/2014	5.67	1,719,300	5.46	5.67	5.38	0	9,760	-0.1
26/11/2014	5.46	1,940,400	5.54	5.62	5.42	10,000	0	0.1
25/11/2014	5.54	1,118,580	5.46	5.58	5.42	0	1,400	-0.0
24/11/2014	5.46	1,529,820	5.58	5.58	5.46	0	0	0
21/11/2014	5.58	3,124,630	5.75	5.83	5.58	0	0	0
20/11/2014	5.75	6,382,010	5.38	5.75	5.38	16,840	4,600	0.2
19/11/2014	5.38	1,143,300	5.34	5.38	5.30	100,000	0	1.3
18/11/2014	5.34	1,488,670	5.30	5.38	5.30	0	0	0
17/11/2014	5.30	1,309,930	5.34	5.38	5.30	330	3,000	-0.0
14/11/2014	5.34	1,906,730	5.42	5.42	5.25	1,000	0	0.0
13/11/2014	5.42	1,385,160	5.46	5.54	5.42	0	740	-0.0
12/11/2014	5.46	1,185,710	5.50	5.50	5.38	0	0	0
11/11/2014	5.50	1,684,670	5.46	5.54	5.42	0	6,000	-0.1
10/11/2014	5.46	2,589,870	5.34	5.54	5.38	0	0	0
07/11/2014	5.34	781,790	5.30	5.38	5.30	0	8,000	-0.1
06/11/2014	5.30	799,840	5.30	5.38	5.25	0	0	0
05/11/2014	5.30	1,508,200	5.42	5.42	5.25	0	0	0
04/11/2014	5.42	1,266,550	5.42	5.42	5.34	0	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 (2026-05-20)	-0.17	-2.74%	1,641,700	-14,667	0	6 6.25 6
2 tháng (2026-04-20)	-0.45	-7%	2,915,200	-27,016	0	6 6.46 6
3 tháng (2026-03-23)	0.14	2.42%	6,217,300	-39,516	0	5.87 6.81 6
6 tháng (2025-12-22)	-0.88	-12.73%	22,781,900	-95,816	-0.4	5.71 7.55 6
12 tháng (2025-06-24)	-0.01	-0.15%	141,467,700	-264,016	0.4	5.71 9.91 6
24 tháng (2024-07-01)	-0.50	-7.67%	247,243,300	-453,098	-1.3	5.66 9.91 6
36 tháng (2023-07-05)	-0.62	-9.38%	452,334,900	-980,948	-4.7	5.66 9.91 6
60 tháng (2021-07-15)	-1.64	-21.41%	1,172,719,800	-1,042,955	-7.8	5.25 25.20 6

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH