Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/01/2016	5.33	161,900	5.39	5.39	5.26	47,770	0	0.4
25/01/2016	5.39	405,140	5.26	5.45	5.26	184,730	0	1.6
22/01/2016	5.26	282,890	5.14	5.33	5.14	182,010	9,850	1.4
21/01/2016	5.14	399,560	5.26	5.33	5.14	116,190	7,000	0.9
20/01/2016	5.26	423,500	5.26	5.33	5.14	0	0	0
19/01/2016	5.26	582,460	5.14	5.33	5.14	0	1,000	-0.0
18/01/2016	5.14	821,220	5.26	5.26	5.08	0	0	0
15/01/2016	5.26	1,341,710	5.20	5.39	5.08	7,000	32,640	-0.2
14/01/2016	5.20	720,440	5.20	5.20	5.08	0	0	0
13/01/2016	5.20	246,000	5.20	5.20	5.14	18,000	0	0.1
12/01/2016	5.20	346,120	5.08	5.20	5.01	4,000	8,190	-0.0
11/01/2016	5.08	150,050	5.08	5.14	5.01	22,700	20	0.2
08/01/2016	5.08	514,950	5.08	5.08	4.89	3,000	0	0.0
07/01/2016	5.08	461,950	5.14	5.14	4.95	4,000	0	0.0
06/01/2016	5.14	222,310	5.14	5.26	5.14	0	0	0
05/01/2016	5.14	112,910	5.26	5.26	5.14	15,500	0	0.1
04/01/2016	5.26	220,210	5.33	5.33	5.20	23,460	8,130	0.1
31/12/2015	5.33	784,960	5.20	5.33	5.20	601,590	200	5.1
30/12/2015	5.20	393,430	5.14	5.20	5.14	213,760	0	1.8
29/12/2015	5.14	187,510	5.01	5.14	5.01	128,070	0	1.0
28/12/2015	5.01	212,660	5.01	5.14	5.01	0	0	0
25/12/2015	5.01	275,300	5.14	5.14	5.01	0	0	0
24/12/2015	5.14	39,570	5.20	5.20	5.14	0	0	0
23/12/2015	5.20	166,380	5.20	5.20	5.14	0	3,160	-0.0
22/12/2015	5.20	105,070	5.20	5.26	5.14	15,190	7,030	0.1
21/12/2015	5.20	195,880	5.20	5.26	5.20	6,000	0	0.1
18/12/2015	5.20	216,570	5.20	5.33	5.20	33,920	0	0.3
17/12/2015	5.20	158,860	5.33	5.33	5.20	0	0	0
16/12/2015	5.33	138,860	5.26	5.33	5.20	19,180	230	0.2
15/12/2015	5.26	204,560	5.26	5.33	5.20	0	0	0
14/12/2015	5.26	239,260	5.33	5.33	5.20	33,000	0	0.3
11/12/2015	5.33	503,360	5.33	5.33	5.26	0	165,810	-1.4
10/12/2015	5.33	794,240	5.33	5.33	5.26	118,950	203,300	-0.7
09/12/2015	5.33	892,400	5.45	5.45	5.33	0	570,480	-4.9
08/12/2015	5.45	741,180	5.33	5.51	5.33	0	420,000	-3.6
07/12/2015	5.33	748,970	5.33	5.45	5.33	0	400,000	-3.4
04/12/2015	5.33	700,430	5.39	5.39	5.33	111,500	426,900	-2.7
03/12/2015	5.39	714,430	5.39	5.45	5.33	0	484,290	-4.1
02/12/2015	5.39	581,680	5.39	5.51	5.33	100,350	404,660	-2.6
01/12/2015	5.39	697,910	5.39	5.51	5.33	0	352,730	-3.0
30/11/2015	5.39	1,089,020	5.45	5.70	5.39	105,050	290,250	-1.6
27/11/2015	5.45	1,224,820	5.83	5.89	5.45	122,000	345,000	-2.0
26/11/2015	5.83	1,461,990	5.51	5.89	5.51	455,000	500	4.2
25/11/2015	5.51	276,550	5.51	5.58	5.45	0	0	0
24/11/2015	5.51	2,264,800	5.39	5.70	5.39	25,000	0	0.2
23/11/2015	5.39	322,370	5.33	5.39	5.33	0	0	0
20/11/2015	5.33	969,610	5.33	5.39	5.26	0	0	0
19/11/2015	5.33	509,350	5.33	5.33	5.26	0	5,610	-0.0
18/11/2015	5.33	620,840	5.26	5.39	5.20	0	110,470	-0.9
17/11/2015	5.26	405,740	5.33	5.33	5.20	0	0	0
16/11/2015	5.33	139,220	5.33	5.33	5.20	0	0	0
13/11/2015	5.33	118,320	5.26	5.33	5.20	200	0	0.0
12/11/2015	5.26	180,530	5.33	5.33	5.20	0	16,560	-0.1
11/11/2015	5.33	291,510	5.39	5.39	5.26	0	0	0
10/11/2015	5.39	780,090	5.26	5.39	5.20	0	1,880	-0.0
09/11/2015	5.26	2,295,580	5.33	5.33	5.20	0	0	0
06/11/2015	5.33	359,060	5.33	5.39	5.20	0	55,670	-0.5
05/11/2015	5.33	136,670	5.26	5.33	5.26	0	500	-0.0
04/11/2015	5.26	596,210	5.26	5.33	5.20	0	198,320	-1.7
03/11/2015	5.26	318,610	5.20	5.33	5.20	0	3,300	-0.0
02/11/2015	5.20	183,850	5.26	5.33	5.20	0	0	0
30/10/2015	5.26	595,130	5.20	5.26	5.14	220,000	0	1.8
29/10/2015	5.20	482,770	5.26	5.26	5.20	0	0	0
28/10/2015	5.26	204,310	5.26	5.33	5.26	3,950	0	0.0
27/10/2015	5.26	269,290	5.26	5.33	5.26	0	0	0
26/10/2015	5.26	585,920	5.45	5.45	5.26	0	0	0
23/10/2015	5.45	528,470	5.39	5.51	5.33	2,000	0	0.0
22/10/2015	5.39	499,150	5.45	5.51	5.39	0	0	0
21/10/2015	5.45	1,354,460	5.33	5.58	5.39	0	0	0
20/10/2015	5.33	1,888,090	5.26	5.45	5.26	40	0	0.0
19/10/2015	5.26	1,012,760	5.26	5.26	5.20	0	0	0
16/10/2015	5.26	533,580	5.20	5.33	5.26	1,000	0	0.0
15/10/2015	5.20	553,460	5.20	5.26	5.14	20	0	0.0
14/10/2015	5.20	251,500	5.26	5.26	5.14	0	0	0
13/10/2015	5.26	246,030	5.33	5.33	5.20	0	0	0
12/10/2015	5.33	163,790	5.33	5.33	5.26	0	0	0
09/10/2015	5.33	438,040	5.33	5.39	5.26	0	1,800	-0.0
08/10/2015	5.33	409,740	5.20	5.33	5.20	0	0	0
07/10/2015	5.20	364,240	5.33	5.33	5.20	0	5,000	-0.0
06/10/2015	5.33	580,790	5.08	5.33	5.20	0	470	-0.0
05/10/2015	5.08	180,730	5.01	5.14	5.01	0	190	-0.0
02/10/2015	5.01	88,730	5.08	5.08	5.01	0	0	0
01/10/2015	5.08	138,190	5.01	5.14	5.01	0	0	0
30/09/2015	5.01	429,600	5.08	5.14	5.01	0	0	0
29/09/2015	5.08	528,070	5.20	5.20	5.01	0	20,170	-0.2
28/09/2015	5.20	284,410	5.26	5.26	5.14	0	0	0
25/09/2015	5.26	230,570	5.33	5.33	5.20	0	0	0
24/09/2015	5.33	588,430	5.26	5.39	5.26	0	1,500	-0.0
23/09/2015	5.26	230,650	5.33	5.33	5.20	0	0	0
22/09/2015	5.33	1,088,360	5.26	5.33	5.26	400	3,500	-0.0
21/09/2015	5.26	182,270	5.33	5.33	5.26	0	5,000	-0.0
18/09/2015	5.33	186,400	5.14	5.33	5.20	300	0	0.0
17/09/2015	5.14	284,290	5.20	5.26	5.14	200	0	0.0
16/09/2015	5.20	291,960	5.26	5.33	5.20	0	4,500	-0.0
15/09/2015	5.26	155,160	5.33	5.33	5.26	1,700	80	0.0
14/09/2015	5.33	251,570	5.45	5.45	5.33	8,000	50	0.1
11/09/2015	5.45	436,760	5.45	5.45	5.39	0	10	-0
10/09/2015	5.45	298,520	5.45	5.45	5.33	0	40	-0.0
09/09/2015	5.45	646,810	5.45	5.51	5.39	4,000	0	0.0
08/09/2015	5.45	791,060	5.45	5.51	5.39	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 (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