Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2023	6.81	2,188,000	6.50	6.90	6.50	73,700	7,800	0.4
22/05/2023	6.50	691,200	6.40	6.56	6.44	26,700	2,400	0.2
19/05/2023	6.40	2,389,600	6.50	6.55	6.29	1,700	16,900	-0.1
18/05/2023	6.50	1,945,400	6.75	6.78	6.45	5,100	44,800	-0.3
17/05/2023	6.75	1,175,200	6.65	6.96	6.67	34,500	0	0.2
16/05/2023	6.65	1,851,400	6.70	6.78	6.61	54,500	0	0.4
15/05/2023	6.70	1,549,700	6.85	7.25	6.70	37,200	41,200	-0.0
12/05/2023	6.85	1,575,000	6.93	6.97	6.71	0	2,700	-0.0
11/05/2023	6.93	1,838,200	6.84	7.20	6.85	5,200	17,000	-0.1
10/05/2023	6.84	3,701,100	6.40	6.84	6.42	60,700	0	0.4
09/05/2023	6.40	1,001,600	6.44	6.50	6.33	12,500	0	0.1
08/05/2023	6.44	1,456,300	6.30	6.49	6.34	6,500	100	0.0
05/05/2023	6.30	1,909,000	6.07	6.39	6.10	31,200	3,400	0.2
04/05/2023	6.07	371,300	6.09	6.12	6.02	100	1,000	-0.0
28/04/2023	6.09	601,200	6.08	6.20	6.08	1,800	400	0.0
27/04/2023	6.08	838,500	5.92	6.15	5.96	16,700	0	0.1
26/04/2023	5.92	153,800	5.88	5.93	5.85	0	2,400	-0.0
25/04/2023	5.88	372,600	5.96	5.99	5.88	300	15,156	-0.1
24/04/2023	5.96	321,900	5.88	5.96	5.85	6,900	0	0.0
21/04/2023	5.88	516,100	5.91	5.97	5.82	0	24,600	-0.1
20/04/2023	5.91	396,700	5.95	5.98	5.91	0	23,000	-0.1
19/04/2023	5.95	555,900	6.03	6.04	5.94	0	800	-0.0
18/04/2023	6.03	431,900	6	6.08	5.96	26,400	50,000	-0.1
17/04/2023	6	319,400	6.05	6.10	5.96	6,700	500	0.0
14/04/2023	6.05	553,900	6.14	6.20	6.05	0	7,300	-0.0
13/04/2023	6.14	593,000	6.26	6.31	6.11	7,900	10,000	-0.0
12/04/2023	6.26	549,800	6.31	6.32	6.24	25,000	400	0.2
11/04/2023	6.31	873,800	6.19	6.31	6.08	24,700	0	0.2
10/04/2023	6.19	1,053,800	6.25	6.40	6.15	1,600	4,500	-0.0
07/04/2023	6.25	913,200	6.39	6.39	6.20	12,700	1,200	0.1
06/04/2023	6.39	2,652,300	6.19	6.59	6.20	82,300	32,220	0.3
05/04/2023	6.19	1,249,600	6.09	6.28	6.09	17,200	1,500	0.1
04/04/2023	6.09	846,700	5.99	6.14	5.98	44,800	0	0.3
03/04/2023	5.99	806,700	5.80	6	5.83	29,100	0	0.2
31/03/2023	5.80	356,600	5.89	5.89	5.77	0	7,700	-0.0
30/03/2023	5.89	200,600	5.90	5.93	5.86	8,300	0	0.0
29/03/2023	5.90	171,500	5.90	5.93	5.83	0	0	0.1
28/03/2023	5.90	568,200	5.80	6.05	5.81	10,900	0	0.1
27/03/2023	5.80	258,400	5.80	5.82	5.79	3,300	4,200	-0.0
24/03/2023	5.80	290,600	5.80	5.80	5.75	0	0	0
23/03/2023	5.80	165,600	5.80	5.80	5.73	0	0	0
22/03/2023	5.80	173,200	5.80	5.85	5.75	6,500	0	0.0
21/03/2023	5.80	202,800	5.80	5.84	5.74	6,500	7,000	-0.0
20/03/2023	5.80	268,100	5.80	5.80	5.72	0	3,900	-0.0
17/03/2023	5.80	212,700	5.77	5.81	5.75	0	0	0.0
16/03/2023	5.77	134,000	5.86	5.86	5.76	0	0	0.0
15/03/2023	5.86	455,200	5.80	5.93	5.80	6,100	100	0.0
14/03/2023	5.80	597,900	5.80	5.80	5.60	0	3,000	-0.0
13/03/2023	5.80	232,800	5.81	5.81	5.61	0	0	0.1
10/03/2023	5.81	316,400	5.82	5.84	5.78	10,100	0	0.1
09/03/2023	5.82	308,200	5.80	5.93	5.82	0	0	-0.0
08/03/2023	5.80	179,000	5.81	5.84	5.74	0	400	-0.0
07/03/2023	5.81	188,200	5.81	5.90	5.75	0	0	-0.0
06/03/2023	5.81	291,100	5.81	5.98	5.81	0	1,127	-0.0
03/03/2023	5.81	290,500	5.83	5.85	5.73	0	4,200	-0.0
02/03/2023	5.83	144,300	5.90	5.96	5.83	0	0	-0.0
01/03/2023	5.90	309,400	5.84	5.90	5.70	0	0	-0.0
28/02/2023	5.84	340,300	5.80	5.85	5.70	0	1,400	-0.0
27/02/2023	5.80	395,700	5.89	5.89	5.70	0	4,200	-0.0
24/02/2023	5.89	264,400	6	6	5.86	0	3,100	-0.0
23/02/2023	6	629,000	5.92	6	5.76	0	36,600	-0.2
22/02/2023	5.92	637,100	6.10	6.10	5.92	5,600	5,100	0.0
21/02/2023	6.10	700,300	6.29	6.32	6.10	0	4,005	-0.0
20/02/2023	6.29	1,324,000	5.93	6.30	5.89	39,100	0	0.2
17/02/2023	5.93	313,200	5.94	6.02	5.88	2,900	56	0.0
16/02/2023	5.94	229,400	5.90	5.96	5.86	6,300	0	0.0
15/02/2023	5.90	411,300	5.85	5.92	5.78	500	0	0.0
14/02/2023	5.85	330,800	5.87	5.87	5.70	0	0	-0.1
13/02/2023	5.87	788,800	5.88	5.89	5.55	20	8,600	-0.1
10/02/2023	5.88	297,300	5.94	5.98	5.88	0	10,700	-0.1
09/02/2023	5.94	333,200	5.98	6.10	5.94	0	32,100	-0.2
08/02/2023	5.98	525,800	5.95	6.07	5.92	8,600	13,500	-0.0
07/02/2023	5.95	483,800	6.06	6.15	5.94	8,400	15,021	-0.0
06/02/2023	6.06	295,500	6.10	6.20	5.90	0	13,700	-0.1
03/02/2023	6.10	794,000	6.14	6.25	5.80	100	25,300	-0.2
02/02/2023	6.14	511,900	6.23	6.35	6.12	4,000	7,900	-0.0
01/02/2023	6.23	2,010,600	6.36	6.66	6.23	3,500	0	0.0
31/01/2023	6.36	668,300	6.41	6.41	6.25	0	15,700	-0.1
30/01/2023	6.41	962,100	6.36	6.50	6.37	10,000	0	0.1
27/01/2023	6.36	1,001,900	6.20	6.45	6.20	35,000	0	0.2
19/01/2023	6.20	539,900	6.20	6.25	6.12	14,300	0	0.1
18/01/2023	6.20	599,300	6.08	6.25	6	36,000	0	0.2
17/01/2023	6.08	883,600	5.85	6.08	5.84	33,000	2,300	0.2
16/01/2023	5.85	275,200	5.90	5.94	5.80	10	6,600	-0.0
13/01/2023	5.90	602,500	5.95	6.10	5.90	2,700	4,300	-0.0
12/01/2023	5.95	254,300	5.95	6.05	5.93	3,000	1,018	0.0
11/01/2023	5.95	374,600	5.91	6	5.90	6,800	0	0.0
10/01/2023	5.91	252,500	5.88	5.98	5.82	4,300	2,333	0.0
09/01/2023	5.88	290,700	5.98	6.05	5.88	0	2,400	-0.0
06/01/2023	5.98	606,700	6.12	6.15	5.96	6,000	34,400	-0.2
05/01/2023	6.12	358,800	6.17	6.20	6.09	5,300	0	0.0
04/01/2023	6.17	415,900	6.25	6.34	6.17	3,400	0	0.0
03/01/2023	6.25	718,100	6.01	6.28	5.92	39,400	300	0.2
30/12/2022	6.01	548,700	6	6.02	5.90	2,000	2,500	-0.0
29/12/2022	6	491,500	5.93	6	5.85	2,000	10,000	-0.0
28/12/2022	5.93	422,100	5.96	6	5.81	2,000	4,500	-0.0
27/12/2022	5.96	500,400	6	6	5.80	4,400	6,100	-0.0
26/12/2022	6	989,900	6.04	6.19	5.63	12,010	89,749	-0.5
23/12/2022	6.04	471,700	6	6.04	5.85	4,500	34,300	-0.2
22/12/2022	6	618,200	6.05	6.23	5.81	16,100	49,500	-0.2

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.41	-5.85%	4,476,900	10,200	0.1	6.05 7.02 6.70
2 tháng (2026-01-12)	-0.65	-8.97%	9,671,600	-63,500	-0.4	6.05 7.40 6.70
3 tháng (2025-12-15)	-0.42	-5.98%	16,231,000	-65,700	-0.5	6.05 8 6.70
6 tháng (2025-09-15)	-1.89	-22.26%	51,990,800	-391,000	-3.2	6.05 8.49 6.70
12 tháng (2025-03-18)	-0.71	-9.71%	157,871,000	-427,065	-1.5	6 10.50 6.70
24 tháng (2024-03-25)	0	0%	312,649,200	-709,282	-3.4	6 10.50 6.70
36 tháng (2023-03-29)	0.70	11.86%	533,407,500	-699,008	-3.1	5.80 10.50 6.70
60 tháng (2021-04-08)	-4.50	-40.54%	1,182,634,500	-1,034,339	-8.0	5.56 26.71 6.70

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH