Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/11/2010	3.63	189,020	3.61	3.67	3.61	14,830	0	0.3
04/11/2010	3.61	83,870	3.54	3.61	3.54	7,030	0	0.1
03/11/2010	3.54	89,000	3.57	3.59	3.52	14,830	0	0.3
02/11/2010	3.57	110,990	3.63	3.67	3.56	0	0	0
01/11/2010	3.63	221,140	3.63	3.65	3.61	15,830	0	0.3
29/10/2010	3.63	131,530	3.56	3.67	3.57	0	0	0
28/10/2010	3.56	43,210	3.57	3.63	3.56	200	0	0.0
27/10/2010	3.57	110,730	3.65	3.69	3.57	33,830	0	0.6
26/10/2010	3.65	211,300	3.52	3.69	3.57	500	0	0.0
25/10/2010	3.52	198,320	3.54	3.56	3.50	0	0	0
22/10/2010	3.54	222,210	3.63	3.65	3.54	20,870	0	0.4
21/10/2010	3.63	272,000	3.69	3.75	3.61	14,830	46,110	-0.6
20/10/2010	3.69	365,160	3.88	3.88	3.69	1,100	50,000	-0.9
19/10/2010	3.88	137,900	3.99	3.99	3.88	8,880	40,000	-0.6
18/10/2010	3.99	75,050	4.01	4.05	3.97	2,010	0	0.0
15/10/2010	4.01	122,760	4.03	4.03	3.99	30,110	200	0.6
14/10/2010	4.03	47,670	4.07	4.11	4.03	6,880	0	0.1
13/10/2010	4.07	131,730	4.03	4.07	3.99	20,050	420	0.4
12/10/2010	4.03	114,070	4.07	4.11	4.03	480	0	0.0
11/10/2010	4.07	58,660	4.07	4.11	4.07	0	0	0
08/10/2010	4.07	140,250	4.13	4.13	4.07	21,730	0	0.5
07/10/2010	4.13	118,090	4.16	4.22	4.09	28,360	0	0.6
06/10/2010	4.16	287,570	4.05	4.18	4.05	55,570	0	1.2
05/10/2010	4.05	343,990	4.07	4.07	3.99	39,910	4,000	0.8
04/10/2010	4.07	251,680	4.24	4.24	4.07	61,710	0	1.3
01/10/2010	4.24	86,360	4.26	4.32	4.24	28,270	3,990	0.5
30/09/2010	4.26	146,730	4.30	4.30	4.26	35,940	0	0.8
29/09/2010	4.30	77,410	4.35	4.37	4.30	7,980	0	0.2
28/09/2010	4.35	116,930	4.26	4.35	4.28	13,360	1,300	0.3
27/09/2010	4.26	128,030	4.30	4.32	4.26	4,000	1,000	0.1
24/09/2010	4.30	90,670	4.28	4.33	4.26	0	0	0
23/09/2010	4.28	279,170	4.37	4.37	4.26	16,080	0	0.4
22/09/2010	4.37	163,860	4.39	4.43	4.32	9,830	0	0.2
21/09/2010	4.39	269,690	4.45	4.45	4.39	0	89,890	-2.1
20/09/2010	4.45	210,100	4.47	4.56	4.45	10,700	0	0.3
17/09/2010	4.47	212,990	4.35	4.47	4.37	0	2,560	-0.1
16/09/2010	4.35	72,270	4.37	4.41	4.28	5,220	0	0.1
15/09/2010	4.37	121,660	4.37	4.41	4.30	17,370	2,520	0.3
14/09/2010	4.37	225,500	4.24	4.37	4.24	0	5,410	-0.1
13/09/2010	4.24	549,630	4.33	4.37	4.18	24,580	0	0.6
10/09/2010	4.33	342,640	4.56	4.56	4.33	3,570	0	0.1
09/09/2010	4.56	219,970	4.47	4.60	4.49	18,270	0	0.4
08/09/2010	4.47	235,010	4.56	4.56	4.41	44,330	10,220	0.8
07/09/2010	4.56	258,640	4.68	4.72	4.54	12,010	0	0.3
06/09/2010	4.68	511,700	4.47	4.68	4.47	11,200	41,520	-0.7
01/09/2010	4.47	218,140	4.47	4.52	4.41	15,110	0	0.4
31/08/2010	4.47	413,300	4.30	4.51	4.33	24,510	0	0.6
30/08/2010	4.30	191,700	4.11	4.30	4.22	1,000	2,550	-0.0
27/08/2010	4.11	186,960	4.09	4.20	4.03	200	0	0.0
26/08/2010	4.09	152,390	4.05	4.20	4.03	8,020	350	0.2
25/08/2010	4.05	550,430	4.26	4.26	4.05	20,470	0	0.4
24/08/2010	4.26	385,050	4.39	4.39	4.24	14,250	0	0.3
23/08/2010	4.39	115,840	4.51	4.51	4.39	0	16,290	-0.4
20/08/2010	4.51	154,870	4.51	4.51	4.45	30,250	0	0.7
19/08/2010	4.51	151,020	4.56	4.58	4.47	3,670	0	0.1
18/08/2010	4.56	210,010	4.68	4.68	4.52	0	0	0
17/08/2010	4.68	231,960	4.73	4.73	4.54	14,710	0	0.4
16/08/2010	4.73	463,470	4.52	4.73	4.56	200	25,200	-0.6
13/08/2010	4.52	456,810	4.33	4.52	4.32	315,000	0	7.3
12/08/2010	4.33	406,920	4.54	4.54	4.33	2,700	17,580	-0.3
11/08/2010	4.54	131,960	4.51	4.60	4.47	0	0	0
10/08/2010	4.51	298,030	4.64	4.64	4.41	0	5,710	-0.1
09/08/2010	4.64	413,430	4.81	4.81	4.64	2,800	0	0.1
06/08/2010	4.81	232,890	4.87	4.92	4.81	100	6,130	-0.2
05/08/2010	4.87	165,200	4.87	4.94	4.85	9,660	0	0.2
04/08/2010	4.87	162,800	4.94	4.98	4.87	0	0	0
03/08/2010	4.94	440,210	4.98	5.04	4.94	275,000	41,200	6.1
02/08/2010	4.98	709,910	4.94	5.08	4.94	275,010	464,500	-5.0
30/07/2010	4.94	625,850	4.83	5.04	4.83	0	194,940	-5.1
29/07/2010	4.83	402,660	4.91	4.91	4.79	0	121,000	-3.1
28/07/2010	4.91	220,050	5.00	5.00	4.91	1,500	0	0.0
27/07/2010	5.00	145,540	5.06	5.11	5.00	100	4,990	-0.1
26/07/2010	5.06	126,840	5.11	5.13	5.06	0	0	0
23/07/2010	5.11	297,070	5.11	5.15	5.10	0	0	0
22/07/2010	5.11	253,990	5.19	5.19	5.11	0	8,940	-0.2
21/07/2010	5.19	145,730	5.21	5.27	5.19	0	0	0
20/07/2010	5.21	228,120	5.25	5.29	5.21	0	7,670	-0.2
19/07/2010	5.25	298,690	5.25	5.30	5.23	44,520	0	1.2
16/07/2010	5.25	269,140	5.32	5.34	5.25	14,220	0	0.4
15/07/2010	5.32	179,240	5.42	5.42	5.32	0	0	0
14/07/2010	5.42	194,550	5.51	5.57	5.42	1,730	0	0.1
13/07/2010	5.51	605,220	5.32	5.59	5.32	16,390	0	0.5
12/07/2010	5.32	224,350	5.23	5.32	5.21	27,120	0	0.8
09/07/2010	5.23	192,960	5.23	5.27	5.21	200	2,500	-0.1
08/07/2010	5.23	142,330	5.23	5.29	5.23	0	5,470	-0.2
07/07/2010	5.23	135,830	5.25	5.30	5.23	0	3,220	-0.1
06/07/2010	5.25	194,750	5.30	5.30	5.23	0	65,250	-1.8
05/07/2010	5.30	204,180	5.30	5.36	5.30	38,410	0	1.1
02/07/2010	5.30	176,140	5.29	5.34	5.29	0	5,150	-0.1
01/07/2010	5.29	299,160	5.29	5.36	5.29	0	2,900	-0.1
30/06/2010	5.29	350,930	5.40	5.40	5.29	0	118,700	-3.3
29/06/2010	5.40	208,070	5.40	5.46	5.40	0	0	0
28/06/2010	5.40	157,020	5.44	5.48	5.40	0	4,910	-0.1
25/06/2010	5.44	275,100	5.49	5.49	5.44	0	15,810	-0.5
24/06/2010	5.49	212,740	5.48	5.51	5.48	0	8,040	-0.2
23/06/2010	5.48	270,090	5.49	5.51	5.48	0	0	0
22/06/2010	5.49	296,090	5.53	5.57	5.49	18,760	20,000	-0.0
21/06/2010	5.53	229,380	5.48	5.55	5.49	0	3,110	-0.1
18/06/2010	5.48	316,440	5.49	5.51	5.48	8,640	460	0
17/06/2010	5.49	222,840	5.49	5.53	5.46	12,500	0	0.4

Page:
<<
38
39
40
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-30)	-0.78	-9.87%	7,932,500	-12,600	-0.1	7.11 8 7.22
2 tháng (2025-12-01)	-0.13	-1.79%	12,161,000	-120,400	-0.9	7.02 8 7.22
3 tháng (2025-10-31)	-0.50	-6.56%	20,849,000	-410,900	-3.2	7.02 8.10 7.22
6 tháng (2025-08-04)	-1.08	-13.17%	104,731,200	-104,900	1.0	6.80 10.50 7.22
12 tháng (2025-02-03)	0.52	7.88%	170,362,200	-325,880	-0.8	6 10.50 7.22
24 tháng (2024-02-15)	0.48	7.23%	322,759,700	-559,732	-2.4	6 10.50 7.22
36 tháng (2023-02-14)	1.27	21.71%	538,737,100	-624,196	-2.6	5.77 10.50 7.22
60 tháng (2021-02-24)	-3.38	-32.19%	1,186,347,700	-1,013,639	-8.0	5.56 26.71 7.22

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH