Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/01/2007	25.65	17,960	24.45	25.65	25.65	1,000	6,080	0
29/01/2007	24.45	194,660	23.37	24.45	23.37	2,260	128,820	0
26/01/2007	23.37	90,060	24.57	24.57	23.37	2,820	63,590	0
25/01/2007	24.57	83,830	25.76	25.76	24.57	2,800	60,170	0
24/01/2007	25.76	104,130	27.08	27.08	25.76	16,810	53,230	0
23/01/2007	27.08	143,950	28.04	28.04	27.08	27,100	5,090	0
22/01/2007	28.04	162,360	29.00	29.00	27.56	500	0	0
19/01/2007	29.00	144,950	27.68	29.00	29.00	124,720	68,340	0
18/01/2007	27.68	366,290	26.48	27.80	25.17	12,190	216,620	0
17/01/2007	26.48	83,250	27.80	27.80	26.48	54,230	0	0
16/01/2007	27.80	156,250	26.48	27.80	27.80	0	0	0
15/01/2007	26.48	66,380	25.29	26.48	26.48	50,130	1,160	0
12/01/2007	25.29	105,250	24.09	25.29	25.29	98,970	8,150	0
11/01/2007	24.09	133,400	23.01	24.09	24.09	89,200	15,890	0
10/01/2007	23.01	92,160	21.93	23.01	23.01	25,010	37,950	0
09/01/2007	21.93	166,870	20.97	21.93	21.93	126,220	3,420	0
08/01/2007	20.97	316,530	20.37	21.33	20.97	284,160	4,120	0
05/01/2007	20.37	76,140	19.41	20.37	20.37	58,540	0	0
04/01/2007	19.41	34,750	18.57	19.41	19.41	23,100	5,410	0
03/01/2007	18.57	81,890	17.74	18.57	17.98	45,930	2,200	0
02/01/2007	17.74	41,910	17.74	17.74	17.74	410	2,000	0
29/12/2006	17.74	90,140	17.26	17.74	17.26	22,680	600	0
28/12/2006	17.26	146,620	17.38	17.86	17.26	65,720	81,580	0
27/12/2006	17.38	121,650	17.62	18.45	17.38	1,560	83,480	0
26/12/2006	17.62	180,210	17.38	17.86	16.78	1,800	98,370	0
25/12/2006	17.38	210,570	18.22	18.22	17.38	1,200	93,300	0
22/12/2006	18.22	73,080	19.17	19.17	18.22	36,990	3,620	0
21/12/2006	19.17	69,720	20.13	20.13	19.17	25,580	860	0
20/12/2006	20.13	119,200	20.61	20.61	20.01	52,850	7,270	0
19/12/2006	20.61	101,500	20.49	20.61	20.37	18,650	25,630	0
18/12/2006	20.49	190,190	21.57	21.57	20.49	0	0	0
15/12/2006	21.57	86,050	21.57	21.93	21.57	18,540	1,930	0
14/12/2006	21.57	193,320	20.85	21.81	20.37	115,700	51,850	0
13/12/2006	20.85	56,240	19.89	20.85	20.85	0	2,200	0
12/12/2006	19.89	520,350	20.61	21.57	19.89	277,650	166,180	0
11/12/2006	20.61	17,810	19.65	20.61	20.61	7,910	5,000	0
08/12/2006	19.65	49,940	18.81	19.65	19.65	43,840	0	0
07/12/2006	18.81	26,630	17.98	18.81	18.81	19,630	0	0
06/12/2006	17.98	356,320	17.14	17.98	17.86	156,280	200,460	0
05/12/2006	17.14	146,980	16.42	17.14	17.14	300	0	0
04/12/2006	16.42	124,300	15.70	16.42	16.18	71,280	100	0
01/12/2006	15.70	164,380	15.70	16.18	15.70	105,860	210	0
30/11/2006	15.70	214,700	15.22	15.82	15.58	0	0	0
29/11/2006	15.22	225,910	15.22	15.22	14.62	0	0	0
28/11/2006	15.22	278,630	14.50	15.22	15.22	0	0	0
27/11/2006	14.50	349,690	15.22	15.94	14.50	0	0	0
24/11/2006	15.22	175,810	14.50	15.22	15.22	0	0	0
23/11/2006	14.50	137,460	13.90	14.50	14.50	0	0	0
22/11/2006	13.90	39,660	13.30	13.90	13.90	0	0	0
21/11/2006	13.30	50,720	12.70	13.30	13.30	0	0	0
20/11/2006	12.70	130,420	12.10	12.70	12.70	0	0	0
17/11/2006	12.10	215,110	11.62	12.10	11.68	0	0	0
16/11/2006	11.62	166,410	11.74	11.74	11.26	0	0	0
15/11/2006	11.74	324,510	11.20	11.74	11.74	0	0	0
14/11/2006	11.20	117,740	10.73	11.20	11.14	0	0	0
13/11/2006	10.73	93,010	10.31	10.73	10.43	0	0	0
10/11/2006	10.31	68,530	10.43	10.67	10.31	0	0	0
09/11/2006	10.43	122,490	10.01	10.43	10.25	0	0	0
08/11/2006	10.01	58,780	9.95	10.01	10.01	0	0	0
07/11/2006	9.95	77,360	9.83	9.95	9.95	0	0	0
06/11/2006	9.83	15,510	9.77	9.83	9.77	0	0	0
03/11/2006	9.77	16,600	9.77	9.77	9.71	0	0	0
02/11/2006	9.77	22,900	9.89	9.89	9.77	0	0	0
01/11/2006	9.89	19,620	9.83	9.89	9.89	0	0	0
31/10/2006	9.83	57,160	9.77	9.83	9.71	0	0	0
30/10/2006	9.77	53,130	10.01	10.01	9.77	0	0	0
27/10/2006	10.01	29,880	10.07	10.07	10.01	0	0	0
26/10/2006	10.07	35,000	10.07	10.07	10.07	0	0	0
25/10/2006	10.07	44,920	10.07	10.13	10.07	0	0	0
24/10/2006	10.07	83,600	10.07	10.13	10.07	0	0	0
23/10/2006	10.07	69,850	10.01	10.07	10.01	0	0	0
20/10/2006	10.01	59,100	10.01	10.01	10.01	0	0	0
19/10/2006	10.01	40,820	10.01	10.07	10.01	0	0	0
18/10/2006	10.01	72,410	9.95	10.01	9.77	0	0	0
17/10/2006	9.95	71,420	10.01	10.01	9.95	0	0	0
16/10/2006	10.01	63,140	9.95	10.01	10.01	0	0	0
13/10/2006	9.95	136,220	9.83	9.95	9.95	0	0	0
12/10/2006	9.83	82,580	9.71	10.01	9.83	0	0	0
11/10/2006	9.71	50,450	9.65	9.71	9.65	0	0	0
10/10/2006	9.65	44,890	9.89	9.89	9.65	0	0	0
09/10/2006	9.89	53,010	9.89	9.95	9.89	0	0	0
06/10/2006	9.89	46,040	9.95	9.95	9.83	0	0	0
05/10/2006	9.95	55,950	10.19	10.19	9.95	0	0	0
04/10/2006	10.19	132,940	10.07	10.19	10.01	0	0	0
03/10/2006	10.07	88,600	9.83	10.19	10.07	0	0	0
02/10/2006	9.83	97,970	9.47	9.83	9.53	0	0	0
29/09/2006	9.47	80,160	9.41	9.47	9.47	1,800	100	0
28/09/2006	9.41	90,770	9.35	9.41	9.35	400	0	0
27/09/2006	9.35	116,600	9.35	9.35	9.35	3,970	660	0
26/09/2006	9.35	82,500	9.35	9.35	9.35	0	0	0
25/09/2006	9.35	55,150	9.35	9.35	9.35	0	0	0
22/09/2006	9.35	59,350	9.35	9.35	9.29	600	0	0
21/09/2006	9.35	40,510	9.41	9.41	9.35	1,230	0	0
20/09/2006	9.41	46,760	9.41	9.47	9.41	3,550	0	0
19/09/2006	9.41	68,230	9.29	9.41	9.35	230	0	0
18/09/2006	9.29	40,600	9.23	9.29	9.29	0	20,020	0
15/09/2006	9.23	38,720	9.29	9.35	9.23	0	0	0
14/09/2006	9.29	24,900	9.41	9.41	9.29	7,670	3,000	0
13/09/2006	9.41	47,750	9.17	9.47	9.17	12,770	0	0
12/09/2006	9.17	32,280	9.41	9.41	9.17	7,220	0	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.24	-3.16%	7,026,500	-184,000	-1.5	7.20 8.10 7.30
2 tháng (2025-10-06)	-0.34	-4.42%	24,176,500	-265,700	-2.2	6.80 8.10 7.30
3 tháng (2025-09-08)	-0.99	-11.86%	40,331,400	-370,800	-3.2	6.80 8.49 7.30
6 tháng (2025-06-09)	0.82	12.54%	119,234,100	-84,400	1.3	6.37 10.50 7.30
12 tháng (2024-12-10)	0.84	12.88%	179,555,800	-204,078	0.1	6 10.50 7.30
24 tháng (2023-12-18)	0.80	12.20%	324,261,800	-525,432	-2.1	6 10.50 7.30
36 tháng (2022-12-21)	1.31	21.65%	548,033,800	-723,785	-3.1	5.77 10.50 7.30
60 tháng (2020-12-31)	-1.51	-17.06%	1,194,380,160	-1,250,779	-10.7	5.56 26.71 7.30

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH