Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/01/2018	6.02	762,240	6.11	6.11	5.91	0	0	0
02/01/2018	6.07	804,670	5.87	6.11	5.87	0	0	0
29/12/2017	5.81	601,310	5.81	5.88	5.81	0	0	0
28/12/2017	5.80	561,290	5.62	5.81	5.62	0	0	0
27/12/2017	5.63	541,280	5.62	5.76	5.62	0	0	0
26/12/2017	5.62	322,480	5.55	5.62	5.48	0	0	0
25/12/2017	5.43	405,730	5.55	5.56	5.43	0	0	0
22/12/2017	5.55	634,110	5.72	5.74	5.54	0	0	0
21/12/2017	5.74	87,750	5.82	5.82	5.73	0	0	0
20/12/2017	5.76	315,760	5.76	5.78	5.73	0	0	0
19/12/2017	5.76	354,320	5.87	5.89	5.76	0	0	0
18/12/2017	5.84	502,610	5.75	5.92	5.75	0	0	0
15/12/2017	5.75	509,490	5.83	5.83	5.73	0	0	0
14/12/2017	5.83	294,090	5.71	5.84	5.71	0	0	0
13/12/2017	5.71	586,620	5.72	5.87	5.71	0	0	0
12/12/2017	5.72	923,510	5.91	6.00	5.49	0	0	0
11/12/2017	5.88	1,020,230	6.27	6.27	5.88	0	0	0
08/12/2017	6.17	799,510	6.27	6.30	6.11	0	0	0
07/12/2017	6.15	1,210,630	6.34	6.42	6.15	0	0	0
06/12/2017	6.34	1,475,760	6.42	6.50	6.27	0	0	0
05/12/2017	6.43	2,879,910	6.54	6.74	6.34	0	0	0
04/12/2017	6.50	1,876,710	6.11	6.50	6.10	0	0	0
01/12/2017	6.10	1,100,460	5.96	6.12	5.96	0	0	0
30/11/2017	5.96	922,670	5.87	6.03	5.81	0	0	0
29/11/2017	5.85	841,960	5.75	5.85	5.67	0	0	0
28/11/2017	5.72	743,580	5.82	5.82	5.72	0	0	0
27/11/2017	5.82	1,163,610	5.71	5.95	5.61	0	0	0
24/11/2017	5.74	1,510,410	5.46	5.84	5.40	0	0	0
23/11/2017	5.46	1,005,470	5.27	5.54	5.27	0	0	0
22/11/2017	5.26	815,640	5.18	5.31	5.18	0	0	0
21/11/2017	5.19	756,600	5.08	5.28	5.08	0	0	0
20/11/2017	5.09	2,127,290	5.16	5.16	4.88	0	0	0
17/11/2017	5.18	381,150	5.26	5.30	5.15	0	0	0
16/11/2017	5.25	753,400	5.20	5.35	5.19	0	0	0
15/11/2017	5.15	495,890	5.15	5.23	5.12	0	0	0
14/11/2017	5.14	553,420	5.21	5.21	5.13	0	0	0
13/11/2017	5.19	510,730	5.19	5.23	5.15	0	0	0
10/11/2017	5.19	230,140	5.15	5.23	5.13	0	0	0
09/11/2017	5.15	337,390	5.30	5.30	5.15	0	0	0
08/11/2017	5.18	230,840	5.23	5.34	5.13	0	0	0
07/11/2017	5.15	1,163,520	5.39	5.43	5.15	0	0	0
06/11/2017	5.43	343,510	5.23	5.43	5.23	0	0	0
03/11/2017	5.23	202,420	5.19	5.23	5.12	0	0	0
02/11/2017	5.21	383,990	5.25	5.25	5.00	0	0	0
01/11/2017	5.24	560,270	5.08	5.24	5.08	0	0	0
31/10/2017	5.23	998,040	5.29	5.29	5.21	0	0	0
30/10/2017	5.23	300,110	5.26	5.46	5.23	0	0	0
27/10/2017	5.26	269,020	5.31	5.31	5.21	0	0	0
26/10/2017	5.29	189,000	5.34	5.35	5.29	0	0	0
25/10/2017	5.34	431,950	5.33	5.39	5.00	0	0	0
24/10/2017	5.33	143,780	5.35	5.35	5.26	0	0	0
23/10/2017	5.35	336,660	5.35	5.44	5.29	0	0	0
20/10/2017	5.39	204,420	5.45	5.46	5.39	0	0	0
19/10/2017	5.45	753,510	5.43	5.48	5.43	0	0	0
18/10/2017	5.45	306,850	5.47	5.57	5.43	0	0	0
17/10/2017	5.44	313,170	5.40	5.62	5.40	0	0	0
16/10/2017	5.40	423,140	5.46	5.46	5.39	0	0	0
13/10/2017	5.46	220,990	5.51	5.53	5.38	0	0	0
12/10/2017	5.50	145,780	5.43	5.50	5.43	0	0	0
11/10/2017	5.44	267,010	5.41	5.58	5.41	0	0	0
10/10/2017	5.54	718,710	5.54	5.54	5.39	0	0	0
09/10/2017	5.54	280,050	5.61	5.61	5.47	0	0	0
06/10/2017	5.55	191,090	5.55	5.63	5.55	0	0	0
05/10/2017	5.55	378,700	5.67	5.67	5.54	0	0	0
04/10/2017	5.67	309,090	5.71	5.71	5.55	0	0	0
03/10/2017	5.74	656,780	5.86	5.95	5.63	0	0	0
02/10/2017	5.87	746,650	6.10	6.14	5.86	0	0	0
29/09/2017	6.03	493,350	6.27	6.27	6.00	0	0	0
28/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/34.15 (Volume + 34.15%, Ratio=0.34)
28/09/2017	6.16	566,320	6.27	6.27	6.03	0	0	0
27/09/2017	5.91	975,070	6.09	6.15	5.91	0	0	0
26/09/2017	6.15	516,220	6.27	6.27	6.06	0	0	0
25/09/2017	6.27	613,690	6.21	6.33	6.15	0	0	0
22/09/2017	6.18	451,000	6.15	6.21	6.12	0	0	0
21/09/2017	6.18	356,530	6.15	6.21	6.15	0	0	0
20/09/2017	6.15	457,420	6.09	6.15	6.03	0	0	0
19/09/2017	6.09	477,060	6.09	6.09	6.00	0	0	0
18/09/2017	6.09	494,380	6.12	6.21	6.09	0	0	0
15/09/2017	6.12	711,540	5.94	6.15	5.89	0	0	0
14/09/2017	5.89	611,040	5.91	5.97	5.89	0	0	0
13/09/2017	5.91	270,640	5.90	5.91	5.83	0	0	0
12/09/2017	5.90	256,920	5.85	5.91	5.79	0	0	0
11/09/2017	5.82	159,050	5.85	5.85	5.79	0	0	0
08/09/2017	5.82	215,890	5.88	5.88	5.81	0	0	0
07/09/2017	5.82	118,240	5.81	5.86	5.79	0	0	0
06/09/2017	5.81	202,880	5.90	5.90	5.81	0	0	0
05/09/2017	5.88	264,290	5.91	5.94	5.83	0	0	0
01/09/2017	5.85	161,710	5.85	5.88	5.81	0	0	0
31/08/2017	5.75	125,520	5.79	5.79	5.73	0	0	0
30/08/2017	5.79	332,130	5.91	5.91	5.78	0	0	0
29/08/2017	5.90	272,630	5.91	5.97	5.82	0	0	0
28/08/2017	5.91	433,170	5.90	6.03	5.90	0	0	0
25/08/2017	5.90	621,880	6.03	6.03	5.85	0	0	0
24/08/2017	5.79	511,720	5.59	5.86	5.59	0	0	0
23/08/2017	5.56	96,870	5.62	5.62	5.50	0	0	0
22/08/2017	5.60	300,020	5.58	5.65	5.56	0	0	0
21/08/2017	5.52	170,950	5.56	5.56	5.49	0	0	0
18/08/2017	5.52	158,830	5.50	5.60	5.46	0	0	0
17/08/2017	5.56	245,250	5.57	5.59	5.50	0	0	0
16/08/2017	5.59	154,590	5.72	5.73	5.56	0	0	0
15/08/2017	5.61	333,630	5.61	5.73	5.56	0	0	0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-0.01	-0.16%	2,196,000	-6,360	0	6.05 6.61 6.61
2 tháng (2026-08-05)	0.28	4.82%	3,602,900	-6,360	0	5.81 6.61 6.61
3 tháng (2026-07-06)	0.14	2.35%	5,089,200	-6,360	0	5.68 6.61 6.61
6 tháng (2026-04-07)	-0.29	-4.51%	10,840,200	-6,360	0	5.68 6.81 6.61
12 tháng (2025-10-09)	-1.07	-14.95%	55,228,000	-6,360	0	5.68 7.64 6.61
24 tháng (2024-10-14)	-0.10	-1.59%	224,321,500	-6,360	0	5.66 9.91 6.61
36 tháng (2023-10-20)	0.43	7.59%	375,288,100	-6,360	0	5.66 9.91 6.61
60 tháng (2021-11-01)	-13.33	-68.64%	1,117,432,000	-6,360	0	5.25 25.20 6.61

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH