Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/06/2018	5.47	252,790	5.54	5.54	5.41	0	0	0
27/06/2018	5.54	244,670	5.55	5.55	5.47	0	15,400	-0.1
26/06/2018	5.55	439,890	5.57	5.57	5.45	0	11,950	-0.1
25/06/2018	5.57	127,650	5.57	5.57	5.52	0	0	0
22/06/2018	5.57	208,800	5.48	5.57	5.45	300	5,540	0.0
21/06/2018	5.48	118,210	5.51	5.51	5.45	5,000	0	0.0
20/06/2018	5.51	143,530	5.51	5.52	5.41	0	0	0
19/06/2018	5.51	422,070	5.54	5.54	5.31	0	0	0
18/06/2018	5.54	580,860	5.54	5.55	5.43	0	0	0
15/06/2018	5.54	394,750	5.54	5.57	5.51	0	0	0
14/06/2018	5.54	111,580	5.55	5.58	5.53	0	0	0
13/06/2018	5.55	429,450	5.55	5.61	5.55	0	0	0
12/06/2018	5.55	339,250	5.64	5.65	5.54	0	0	0
11/06/2018	5.64	222,950	5.60	5.67	5.60	0	0	0
08/06/2018	5.60	400,560	5.67	5.67	5.60	0	0	0
07/06/2018	5.67	222,400	5.73	5.74	5.67	0	0	0
06/06/2018	5.73	651,830	5.83	5.84	5.71	7,830	3,010	0.0
05/06/2018	5.83	617,130	5.91	6.02	5.81	0	0	0
04/06/2018	5.91	782,310	5.88	5.91	5.84	0	30,000	-0.2
01/06/2018	5.88	947,040	5.91	5.95	5.71	0	0	0
31/05/2018	5.91	917,540	5.83	5.94	5.69	0	0	0
30/05/2018	5.83	685,270	5.75	5.83	5.58	0	25,650	-0.2
29/05/2018	5.75	449,200	5.55	5.75	5.53	0	0	0
28/05/2018	5.55	674,650	5.75	5.75	5.53	0	44,360	-0.3
25/05/2018	5.75	656,830	5.83	5.91	5.72	0	0	0
24/05/2018	5.83	499,700	5.79	5.83	5.75	0	0	0
23/05/2018	5.79	634,590	5.71	5.79	5.63	0	9,070	-0.1
22/05/2018	5.71	470,220	5.74	5.81	5.59	0	0	0
21/05/2018	5.74	194,780	5.83	5.86	5.74	0	10,000	-0.1
18/05/2018	5.83	447,510	5.92	5.92	5.75	0	23,900	-0.2
17/05/2018	5.92	272,810	5.95	5.95	5.79	5,000	3,000	0.0
16/05/2018	5.95	249,580	6.00	6.00	5.92	100	10,000	-0.1
15/05/2018	6.00	307,110	5.87	6.03	5.86	0	2,210	0.0
14/05/2018	5.87	455,290	6.09	6.11	5.87	0	0	0
11/05/2018	6.09	726,930	6.07	6.11	6.01	20,000	50,760	-0.2
10/05/2018	6.07	571,630	6.09	6.09	6.03	0	0	0
09/05/2018	6.09	852,500	6.09	6.13	6.05	0	0	0
08/05/2018	6.09	526,090	6.15	6.19	6.01	0	0	0
07/05/2018	6.15	604,920	6.03	6.19	5.96	0	2,000	0.0
04/05/2018	6.03	775,300	5.87	6.03	5.76	0	0	0
03/05/2018	5.87	630,000	5.86	5.91	5.71	0	4,000	0.0
02/05/2018	5.86	512,970	5.78	5.91	5.67	0	0	0
27/04/2018	5.78	570,470	5.67	5.78	5.55	0	0	0
26/04/2018	5.67	733,920	5.79	5.79	5.43	15,000	131,460	-0.8
24/04/2018	5.79	921,880	5.79	5.81	5.67	0	200,000	-1.4
23/04/2018	5.79	957,430	5.95	5.99	5.69	0	268,290	-2.0
20/04/2018	5.95	1,189,040	6.03	6.03	5.83	0	268,000	-2.0
19/04/2018	6.03	1,095,740	6.11	6.11	5.97	0	200,000	-1.5
18/04/2018	6.11	732,280	6.27	6.30	6.11	0	257,000	-2.0
17/04/2018	6.27	1,163,330	6.03	6.34	5.99	0	98,210	-0.7
16/04/2018	6.03	395,170	6.15	6.15	5.93	0	120,000	-0.9
13/04/2018	6.15	861,610	6.19	6.27	5.95	0	200,000	-1.5
12/04/2018	6.19	1,519,580	6.15	6.27	5.99	0	355,000	-2.7
11/04/2018	6.15	1,139,960	6.32	6.38	6.03	0	322,070	-2.5
10/04/2018	6.32	1,516,580	6.50	6.66	6.23	100	454,930	-3.6
09/04/2018	6.50	1,537,250	6.35	6.50	6.23	10,000	1,000	0.1
06/04/2018	6.35	817,260	6.54	6.54	6.34	3,000	0	0.0
05/04/2018	6.54	1,259,970	6.43	6.76	6.43	74,400	0	0.6
04/04/2018	6.43	3,486,790	6.01	6.43	6.01	0	410,100	-3.2
03/04/2018	6.01	883,050	6.11	6.11	5.97	0	402,120	-3.0
02/04/2018	6.11	898,340	5.95	6.15	5.92	0	370,000	-2.8
30/03/2018	5.95	531,960	5.93	5.95	5.82	0	350,000	-2.6
29/03/2018	5.93	519,760	5.93	5.93	5.80	136,306	436,316	-2.2
28/03/2018	5.93	382,020	5.94	5.94	5.81	0	250,000	-1.8
27/03/2018	5.94	388,160	5.95	5.96	5.86	0	270,000	-2.0
26/03/2018	5.95	861,720	5.95	5.95	5.67	0	530,000	-3.9
23/03/2018	5.95	1,107,900	5.96	5.96	5.64	0	334,000	-2.5
22/03/2018	5.96	913,390	5.99	5.99	5.91	224,030	604,030	-2.8
21/03/2018	5.99	945,150	6.03	6.09	5.87	0	328,270	-2.5
20/03/2018	6.03	833,670	6.05	6.11	6.00	0	479,990	-3.7
19/03/2018	6.05	1,181,450	6.03	6.19	6.03	0	470,890	-3.6
16/03/2018	6.03	1,403,760	6.03	6.03	5.91	0	600,000	-4.5
15/03/2018	6.03	1,308,080	6.07	6.07	5.96	0	699,990	-5.3
14/03/2018	6.07	1,319,480	6.11	6.19	6.03	0	550,000	-4.2
13/03/2018	6.11	1,455,200	5.98	6.11	5.93	0	603,730	-4.6
12/03/2018	5.98	1,655,650	5.88	6.06	5.85	0	500,000	-3.8
09/03/2018	5.88	1,248,810	5.82	5.95	5.81	8,270	520,000	-3.8
08/03/2018	5.82	1,689,440	5.69	5.93	5.69	0	1,040,000	-7.6
07/03/2018	5.69	1,380,130	5.65	5.87	5.64	30	640,000	-4.6
06/03/2018	5.65	1,420,110	5.63	5.75	5.61	1,000	792,740	-5.6
05/03/2018	5.63	745,010	5.93	5.98	5.63	3,000	288,630	-2.1
02/03/2018	5.93	845,260	5.88	5.94	5.79	19,000	420,000	-3.0
01/03/2018	5.88	916,050	5.94	6.11	5.88	0	320,000	-2.4
28/02/2018	5.94	1,808,760	5.95	6.03	5.83	0	480,000	-3.6
27/02/2018	5.95	1,586,210	6.07	6.15	5.92	0	820,000	-6.2
26/02/2018	6.07	1,136,760	6.17	6.34	6.06	0	360,000	-2.8
23/02/2018	6.17	1,262,080	6.10	6.17	6.11	0	650,000	-5.0
22/02/2018	6.10	1,289,780	6.11	6.19	6.07	0	550,000	-4.2
21/02/2018	6.11	1,024,890	5.95	6.11	5.99	0	800,000	-6.1
13/02/2018	5.95	1,008,640	5.78	5.95	5.78	0	741,700	-5.5
12/02/2018	5.78	720,550	5.73	5.87	5.71	0	501,470	-3.7
09/02/2018	5.73	873,280	5.91	5.91	5.55	0	422,100	-3.1
08/02/2018	5.91	622,180	5.95	6.07	5.91	0	99,000	-0.7
07/02/2018	5.95	490,500	5.80	6.10	5.80	0	69,000	-0.5
06/02/2018	5.80	1,648,430	6.19	6.19	5.76	15,550	410	0.1
05/02/2018	6.19	2,492,510	6.58	6.58	6.12	0	413,410	-3.3
02/02/2018	6.58	1,294,290	6.66	6.66	6.57	200	208,500	-1.7
01/02/2018	6.66	1,302,760	6.98	6.98	6.66	6,000	5,000	0.0
31/01/2018	6.98	2,221,320	6.74	7.06	6.75	0	500	0.0
30/01/2018	6.74	1,830,250	6.70	6.76	6.49	5,030	1,160	0.0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.26	4.40%	2,307,900	0	0	5.91 7.25 6.20
2 tháng (2026-07-20)	0.38	6.56%	4,018,000	0	0	5.68 7.25 6.20
3 tháng (2026-06-22)	0.24	4.05%	5,458,000	0	0	5.68 7.25 6.20
6 tháng (2026-03-23)	0.30	5.15%	12,402,600	0	0	5.68 7.27 6.20
12 tháng (2025-09-23)	-1.10	-15.17%	62,712,400	0	0	5.68 7.64 6.20
24 tháng (2024-09-30)	0.01	0.16%	233,756,500	0	0	5.66 9.91 6.20
36 tháng (2023-10-04)	0.23	3.81%	387,877,100	0	0	5.66 9.91 6.20
60 tháng (2021-10-14)	-6.08	-49.64%	1,168,081,900	-231,901	-3.6	5.25 25.20 6.20

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH