Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2017	5.67	187,830	5.70	5.71	5.65	0	0	0
11/04/2017	5.70	234,170	5.78	5.78	5.67	0	0	0
10/04/2017	5.78	280,790	5.80	5.87	5.77	0	4,470	-0.0
07/04/2017	5.80	521,030	5.82	5.92	5.80	0	0	0
05/04/2017	5.82	705,920	5.87	5.89	5.79	0	0	0
04/04/2017	5.87	604,500	5.85	5.88	5.82	0	2,000	-0.0
03/04/2017	5.85	620,400	5.83	5.95	5.82	0	30,000	-0.3
31/03/2017	5.83	661,800	5.66	5.88	5.66	0	0	0
30/03/2017	5.66	603,660	5.73	5.73	5.51	0	0	0
29/03/2017	5.73	432,420	5.69	5.73	5.69	0	0	0
28/03/2017	5.69	280,500	5.69	5.69	5.68	0	690	-0.0
27/03/2017	5.69	398,630	5.68	5.70	5.66	0	0	0
24/03/2017	5.68	223,430	5.70	5.70	5.64	0	5,700	-0.1
23/03/2017	5.70	344,810	5.66	5.71	5.64	0	0	0
22/03/2017	5.66	447,900	5.68	5.71	5.66	0	40,000	-0.4
21/03/2017	5.68	172,970	5.63	5.70	5.58	0	0	0
20/03/2017	5.63	318,960	5.48	5.70	5.49	0	0	0
17/03/2017	5.48	147,720	5.40	5.53	5.35	0	250	-0.0
16/03/2017	5.40	384,560	5.38	5.41	5.35	0	0	0
15/03/2017	5.38	246,970	5.39	5.39	5.34	0	0	0
14/03/2017	5.39	274,280	5.36	5.44	5.29	0	10,000	-0.1
13/03/2017	5.36	640,210	5.41	5.46	5.32	1,500	0	0.0
10/03/2017	5.41	564,810	5.53	5.53	5.36	10	0	0
09/03/2017	5.53	784,410	5.60	5.60	5.52	0	20,000	-0.2
08/03/2017	5.60	359,240	5.59	5.64	5.59	0	20,000	-0.2
07/03/2017	5.59	281,970	5.66	5.67	5.58	0	11,650	-0.1
06/03/2017	5.66	642,510	5.68	5.77	5.64	20,000	8,250	0.1
03/03/2017	5.68	913,340	5.61	5.68	5.54	0	0	0
02/03/2017	5.61	1,119,890	5.55	5.61	5.33	0	0	0
01/03/2017	5.55	258,330	5.56	5.56	5.48	0	0	0
28/02/2017	5.56	273,450	5.48	5.56	5.45	0	5,000	-0.0
27/02/2017	5.48	699,200	5.36	5.51	5.34	0	0	0
24/02/2017	5.36	434,200	5.36	5.36	5.33	0	0	0
23/02/2017	5.36	664,850	5.37	5.37	5.01	6,000	0	0.1
22/02/2017	5.37	826,640	5.35	5.39	5.33	0	0	0
21/02/2017	5.35	1,130,200	5.28	5.36	5.11	0	4,910	-0.0
20/02/2017	5.28	293,190	5.26	5.28	5.08	0	1,000	-0.0
17/02/2017	5.26	154,210	5.26	5.26	5.23	0	0	0
16/02/2017	5.26	1,235,260	5.20	5.31	5.14	5,000	0	0.0
15/02/2017	5.20	736,370	5.08	5.20	5.07	1,200	0	0.0
14/02/2017	5.08	582,900	5.08	5.15	4.95	5,000	2,750	0.0
13/02/2017	5.08	237,660	5.08	5.11	5.03	9,000	0	0.1
10/02/2017	5.08	132,530	5.04	5.08	5.01	0	10	-0
09/02/2017	5.04	312,970	5.04	5.04	4.80	0	0	0
08/02/2017	5.04	503,260	4.73	5.04	4.73	0	790	-0.0
07/02/2017	4.73	252,210	5.06	5.08	4.73	0	3,770	-0.0
06/02/2017	5.06	143,250	5.08	5.18	5.04	10,000	0	0.1
03/02/2017	5.08	141,550	5.20	5.25	5.08	0	0	0
02/02/2017	5.20	109,270	5.25	5.25	5.17	0	0	0
25/01/2017	5.25	209,600	5.25	5.31	5.20	0	43,630	-0.4
24/01/2017	5.25	780,220	5.21	5.33	5.21	0	43,630	-0.4
23/01/2017	5.21	200,790	5.25	5.33	5.21	0	43,630	-0.4
20/01/2017	5.25	161,300	5.25	5.27	5.24	0	43,640	-0.4
19/01/2017	5.25	301,830	5.25	5.31	5.08	0	53,630	-0.4
18/01/2017	5.25	130,060	5.24	5.27	5.24	0	0	0
17/01/2017	5.24	75,970	5.24	5.33	5.20	0	12,600	-0.1
16/01/2017	5.24	343,050	5.31	5.33	5.24	0	10,630	-0.1
13/01/2017	5.31	206,940	5.14	5.31	5.11	0	0	0
12/01/2017	5.14	867,390	5.18	5.20	4.96	0	2,970	-0.0
11/01/2017	5.18	864,260	5.21	5.23	5.14	0	0	0
10/01/2017	5.21	126,600	5.08	5.21	5.03	0	5,950	-0.0
09/01/2017	5.08	770,080	5.08	5.08	4.73	23,260	30,000	-0.1
06/01/2017	5.08	120,870	5.24	5.31	5.08	0	0	0
05/01/2017	5.24	353,380	5.33	5.37	5.23	0	0	0
04/01/2017	5.33	651,370	5.40	5.43	5.33	0	0	0
03/01/2017	5.40	150,220	5.70	5.70	5.39	0	21,750	-0.2
30/12/2016	5.70	1,398,610	5.39	5.70	5.33	0	0	0
29/12/2016	5.39	510,410	5.30	5.39	5.26	0	0	0
28/12/2016	5.30	271,430	5.04	5.30	5.01	600	0	0.0
27/12/2016	5.04	180,840	5.01	5.04	4.98	0	0	0
26/12/2016	5.01	69,040	4.99	5.01	4.97	1,600	0	0.0
23/12/2016	4.99	66,980	4.98	4.99	4.95	15,200	0	0.1
22/12/2016	4.98	159,020	4.97	4.99	4.94	0	0	0
21/12/2016	4.97	194,850	4.94	4.97	4.92	7,100	0	0.1
20/12/2016	4.94	265,650	4.89	4.94	4.86	0	390	-0.0
19/12/2016	4.89	38,890	4.95	4.95	4.71	2,900	0	0.0
16/12/2016	4.95	60,100	4.89	4.95	4.73	0	20	-0.0
15/12/2016	4.89	46,250	4.76	4.89	4.58	0	1,980	-0.0
14/12/2016	4.76	8,080	4.79	4.79	4.73	0	0	0
13/12/2016	4.79	23,740	4.89	4.89	4.79	0	0	0
12/12/2016	4.89	54,240	4.91	4.91	4.83	0	0	0
09/12/2016	4.91	91,310	4.92	4.92	4.86	0	0	0
08/12/2016	4.92	201,280	4.86	4.92	4.71	0	1,700	-0.0
07/12/2016	4.86	151,350	4.89	4.89	4.79	0	0	0
06/12/2016	4.89	82,010	4.95	4.95	4.86	0	0	0
05/12/2016	4.95	143,230	5.01	5.01	4.93	0	0	0
02/12/2016	5.01	79,090	4.99	5.01	4.96	0	3,580	-0.0
01/12/2016	4.99	30,120	4.99	5.04	4.99	2,000	0	0.0
30/11/2016	4.99	50,200	4.99	4.99	4.98	0	660	-0.0
29/11/2016	4.99	133,250	5.01	5.01	4.98	0	38,660	-0.3
28/11/2016	5.01	80,250	5.01	5.01	4.99	0	0	0
25/11/2016	5.01	195,430	5.03	5.06	5.01	500	30,000	-0.2
24/11/2016	5.03	80,140	5.04	5.04	5.01	4,000	0	0.0
23/11/2016	5.04	19,030	5.06	5.06	5.01	0	0	0
22/11/2016	5.06	38,520	5.01	5.06	5.01	0	0	0
21/11/2016	5.01	183,090	5.01	5.01	5.00	0	0	0
18/11/2016	5.01	173,660	5.02	5.02	4.99	0	14,860	-0.1
17/11/2016	5.02	166,230	5.06	5.06	5.01	0	17,420	-0.1
16/11/2016	5.06	81,060	5.06	5.06	5.01	0	17,420	-0.1
15/11/2016	5.06	40,660	5.04	5.08	5.01	0	16,280	-0.1

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	-0.10	-1.54%	8,014,500	-184,400	-1.2	6.38 6.50 6.40
2 tháng (2024-09-16)	-0.10	-1.54%	13,978,700	-134,000	-0.8	6.38 6.70 6.40
3 tháng (2024-08-19)	-0.25	-3.76%	18,702,700	-254,500	-1.6	6.38 6.73 6.40
6 tháng (2024-05-20)	-0.80	-11.11%	86,250,900	-428,300	-3.1	6.35 8.02 6.40
12 tháng (2023-11-21)	0.05	0.79%	151,211,900	-563,250	-3.8	6.05 8.02 6.40
24 tháng (2022-11-28)	0.05	0.79%	397,169,400	-519,713	-3.3	5.77 8.50 6.40
36 tháng (2021-12-01)	-12.02	-65.26%	821,930,200	-699,957	-6.4	5.56 26.71 6.40
60 tháng (2019-12-12)	-0.87	-11.95%	1,041,398,460	-3,180,777	-30.5	5.56 26.71 6.40

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH