Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/05/2023	6.32	1,549,700	6.46	6.84	6.32	37,200	41,200	-0.0
12/05/2023	6.46	1,575,000	6.54	6.58	6.33	0	2,700	-0.0
11/05/2023	6.54	1,838,200	6.45	6.79	6.46	5,200	17,000	-0.1
10/05/2023	6.45	3,701,100	6.04	6.45	6.06	60,700	0	0.4
09/05/2023	6.04	1,001,600	6.08	6.13	5.97	12,500	0	0.1
08/05/2023	6.08	1,456,300	5.94	6.12	5.98	6,500	100	0.0
05/05/2023	5.94	1,909,000	5.73	6.03	5.75	31,200	3,400	0.2
04/05/2023	5.73	371,300	5.75	5.77	5.68	100	1,000	-0.0
28/04/2023	5.75	601,200	5.74	5.85	5.74	1,800	400	0.0
27/04/2023	5.74	838,500	5.58	5.80	5.62	16,700	0	0.1
26/04/2023	5.58	153,800	5.55	5.59	5.52	0	2,400	-0.0
25/04/2023	5.55	372,600	5.62	5.65	5.55	300	15,156	-0.1
24/04/2023	5.62	321,900	5.55	5.62	5.52	6,900	0	0.0
21/04/2023	5.55	516,100	5.58	5.63	5.49	0	24,600	-0.1
20/04/2023	5.58	396,700	5.61	5.64	5.58	0	23,000	-0.1
19/04/2023	5.61	555,900	5.69	5.70	5.60	0	800	-0.0
18/04/2023	5.69	431,900	5.66	5.74	5.62	26,400	50,000	-0.1
17/04/2023	5.66	319,400	5.71	5.75	5.62	6,700	500	0.0
14/04/2023	5.71	553,900	5.79	5.85	5.71	0	7,300	-0.0
13/04/2023	5.79	593,000	5.91	5.95	5.76	7,900	10,000	-0.0
12/04/2023	5.91	549,800	5.95	5.96	5.89	25,000	400	0.2
11/04/2023	5.95	873,800	5.84	5.95	5.74	24,700	0	0.2
10/04/2023	5.84	1,053,800	5.90	6.04	5.80	1,600	4,500	-0.0
07/04/2023	5.90	913,200	6.03	6.03	5.85	12,700	1,200	0.1
06/04/2023	6.03	2,652,300	5.84	6.22	5.85	82,300	32,220	0.3
05/04/2023	5.84	1,249,600	5.75	5.92	5.75	17,200	1,500	0.1
04/04/2023	5.75	846,700	5.65	5.79	5.64	44,800	0	0.3
03/04/2023	5.65	806,700	5.47	5.66	5.50	29,100	0	0.2
31/03/2023	5.47	356,600	5.56	5.56	5.44	0	7,700	-0.0
30/03/2023	5.56	200,600	5.57	5.59	5.53	8,300	0	0.0
29/03/2023	5.57	171,500	5.57	5.59	5.50	0	0	0.1
28/03/2023	5.57	568,200	5.47	5.71	5.48	10,900	0	0.1
27/03/2023	5.47	258,400	5.47	5.49	5.46	3,300	4,200	-0.0
24/03/2023	5.47	290,600	5.47	5.47	5.42	0	0	0
23/03/2023	5.47	165,600	5.47	5.47	5.41	0	0	0
22/03/2023	5.47	173,200	5.47	5.52	5.42	6,500	0	0.0
21/03/2023	5.47	202,800	5.47	5.51	5.42	6,500	7,000	-0.0
20/03/2023	5.47	268,100	5.47	5.47	5.40	0	3,900	-0.0
17/03/2023	5.47	212,700	5.44	5.48	5.42	0	0	0.0
16/03/2023	5.44	134,000	5.53	5.53	5.43	0	0	0.0
15/03/2023	5.53	455,200	5.47	5.59	5.47	6,100	100	0.0
14/03/2023	5.47	597,900	5.47	5.47	5.28	0	3,000	-0.0
13/03/2023	5.47	232,800	5.48	5.48	5.29	0	0	0.1
10/03/2023	5.48	316,400	5.49	5.51	5.45	10,100	0	0.1
09/03/2023	5.49	308,200	5.47	5.59	5.49	0	0	-0.0
08/03/2023	5.47	179,000	5.48	5.51	5.42	0	400	-0.0
07/03/2023	5.48	188,200	5.48	5.57	5.42	0	0	-0.0
06/03/2023	5.48	291,100	5.48	5.64	5.48	0	1,127	-0.0
03/03/2023	5.48	290,500	5.50	5.52	5.41	0	4,200	-0.0
02/03/2023	5.50	144,300	5.57	5.62	5.50	0	0	-0.0
01/03/2023	5.57	309,400	5.51	5.57	5.38	0	0	-0.0
28/02/2023	5.51	340,300	5.47	5.52	5.38	0	1,400	-0.0
27/02/2023	5.47	395,700	5.56	5.56	5.38	0	4,200	-0.0
24/02/2023	5.56	264,400	5.66	5.66	5.53	0	3,100	-0.0
23/02/2023	5.66	629,000	5.58	5.66	5.43	0	36,600	-0.2
22/02/2023	5.58	637,100	5.75	5.75	5.58	5,600	5,100	0.0
21/02/2023	5.75	700,300	5.93	5.96	5.75	0	4,005	-0.0
20/02/2023	5.93	1,324,000	5.59	5.94	5.56	39,100	0	0.2
17/02/2023	5.59	313,200	5.60	5.68	5.55	2,900	56	0.0
16/02/2023	5.60	229,400	5.57	5.62	5.53	6,300	0	0.0
15/02/2023	5.57	411,300	5.52	5.58	5.45	500	0	0.0
14/02/2023	5.52	330,800	5.54	5.54	5.38	0	0	-0.1
13/02/2023	5.54	788,800	5.55	5.56	5.24	20	8,600	-0.1
10/02/2023	5.55	297,300	5.60	5.64	5.55	0	10,700	-0.1
09/02/2023	5.60	333,200	5.64	5.75	5.60	0	32,100	-0.2
08/02/2023	5.64	525,800	5.61	5.73	5.58	8,600	13,500	-0.0
07/02/2023	5.61	483,800	5.72	5.80	5.60	8,400	15,021	-0.0
06/02/2023	5.72	295,500	5.75	5.85	5.57	0	13,700	-0.1
03/02/2023	5.75	794,000	5.79	5.90	5.47	100	25,300	-0.2
02/02/2023	5.79	511,900	5.88	5.99	5.77	4,000	7,900	-0.0
01/02/2023	5.88	2,010,600	6	6.28	5.88	3,500	0	0.0
31/01/2023	6	668,300	6.05	6.05	5.90	0	15,700	-0.1
30/01/2023	6.05	962,100	6	6.13	6.01	10,000	0	0.1
27/01/2023	6	1,001,900	5.85	6.08	5.85	35,000	0	0.2
19/01/2023	5.85	539,900	5.85	5.90	5.77	14,300	0	0.1
18/01/2023	5.85	599,300	5.74	5.90	5.66	36,000	0	0.2
17/01/2023	5.74	883,600	5.52	5.74	5.51	33,000	2,300	0.2
16/01/2023	5.52	275,200	5.57	5.60	5.47	10	6,600	-0.0
13/01/2023	5.57	602,500	5.61	5.75	5.57	2,700	4,300	-0.0
12/01/2023	5.61	254,300	5.61	5.71	5.59	3,000	1,018	0.0
11/01/2023	5.61	374,600	5.58	5.66	5.57	6,800	0	0.0
10/01/2023	5.58	252,500	5.55	5.64	5.49	4,300	2,333	0.0
09/01/2023	5.55	290,700	5.64	5.71	5.55	0	2,400	-0.0
06/01/2023	5.64	606,700	5.77	5.80	5.62	6,000	34,400	-0.2
05/01/2023	5.77	358,800	5.82	5.85	5.75	5,300	0	0.0
04/01/2023	5.82	415,900	5.90	5.98	5.82	3,400	0	0.0
03/01/2023	5.90	718,100	5.67	5.92	5.58	39,400	300	0.2
30/12/2022	5.67	548,700	5.66	5.68	5.57	2,000	2,500	-0.0
29/12/2022	5.66	491,500	5.59	5.66	5.52	2,000	10,000	-0.0
28/12/2022	5.59	422,100	5.62	5.66	5.48	2,000	4,500	-0.0
27/12/2022	5.62	500,400	5.66	5.66	5.47	4,400	6,100	-0.0
26/12/2022	5.66	989,900	5.70	5.84	5.31	12,010	89,749	-0.5
23/12/2022	5.70	471,700	5.66	5.70	5.52	4,500	34,300	-0.2
22/12/2022	5.66	618,200	5.71	5.88	5.48	16,100	49,500	-0.2
21/12/2022	5.71	1,818,800	6.02	6.09	5.60	12,500	49,308	-0.2
20/12/2022	6.02	1,679,500	6.47	6.47	6.02	4,100	26,500	-0.1
19/12/2022	6.47	1,614,700	6.44	6.64	6.37	63,300	0	0.4
16/12/2022	6.44	954,100	6.51	6.62	6.34	28,100	800	0.2
15/12/2022	6.51	1,026,000	6.53	6.65	6.43	22,100	1,000	0.1
14/12/2022	6.53	1,028,600	6.47	6.70	6.49	2,400	14,800	-0.1

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.22	-3.70%	1,578,400	-30,421	0	5.68 5.96 5.78
2 tháng (2026-06-01)	-0.44	-7.13%	3,306,700	-46,123	0	5.68 6.25 5.78
3 tháng (2026-05-04)	-0.65	-10.15%	4,674,900	-53,839	0	5.68 6.38 5.78
6 tháng (2026-01-30)	-1.12	-16.34%	15,196,500	-128,339	-0.4	5.68 6.85 5.78
12 tháng (2025-08-04)	-2.01	-25.93%	120,033,200	-233,039	0.7	5.68 9.91 5.78
24 tháng (2024-08-08)	-0.48	-7.69%	231,221,600	-539,321	-1.6	5.66 9.91 5.78
36 tháng (2023-08-14)	-2.29	-28.54%	407,563,900	-1,195,071	-6.2	5.66 9.91 5.78
60 tháng (2021-08-24)	-2.60	-31.24%	1,171,404,800	-1,069,978	-7.8	5.25 25.20 5.78

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH