Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/06/2010	5.49	272,930	5.48	5.55	5.48	200	43,140	-1.2
15/06/2010	5.48	218,990	5.51	5.53	5.48	50	13,040	-0.4
14/06/2010	5.51	313,400	5.49	5.57	5.48	6,000	0	0.2
11/06/2010	5.49	511,940	5.42	5.57	5.49	156,711	196,241	-1.2
10/06/2010	5.42	251,340	5.42	5.49	5.38	0	0	0
09/06/2010	5.42	262,090	5.44	5.51	5.42	0	14,400	-0.4
08/06/2010	5.44	246,000	5.42	5.48	5.38	0	13,020	-0.4
07/06/2010	5.42	571,780	5.67	5.67	5.42	0	20,640	-0.6
04/06/2010	5.67	659,980	5.65	5.82	5.65	1,600	18,330	-0.5
03/06/2010	5.65	371,860	5.63	5.70	5.63	0	0	0
02/06/2010	5.63	312,690	5.63	5.65	5.57	0	13,340	-0.4
01/06/2010	5.63	171,970	5.55	5.63	5.51	0	0	0

Page:
<<
39
40
41
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.60	-9.02%	1,422,400	-11,867	0	6.05 6.65 6.05
2 tháng (2026-04-13)	-0.86	-12.45%	2,902,300	-20,716	0	6.05 7 6.05
3 tháng (2026-03-16)	-0.67	-9.97%	6,259,400	-29,416	0.0	6.05 7.22 6.05
6 tháng (2025-12-15)	-0.97	-13.82%	22,925,900	-95,116	-0.4	6.05 8 6.05
12 tháng (2025-06-17)	-0.41	-6.35%	141,893,900	-253,116	0.4	6.05 10.50 6.05
24 tháng (2024-06-24)	-1.05	-14.79%	250,929,600	-659,898	-2.8	6 10.50 6.05
36 tháng (2023-06-28)	-1.07	-15.03%	454,924,400	-1,001,448	-5.0	6 10.50 6.05
60 tháng (2021-07-08)	-2.98	-32.98%	1,173,311,400	-1,055,955	-8.0	5.56 26.71 6.05

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH