Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2016	4.78	81,060	4.78	4.78	4.73	0	17,420	-0.1
15/11/2016	4.78	40,660	4.75	4.79	4.73	0	16,280	-0.1
14/11/2016	4.75	145,330	4.79	4.79	4.67	0	16,280	-0.1
11/11/2016	4.79	154,200	4.73	4.79	4.71	0	0	0
10/11/2016	4.73	178,010	4.73	4.73	4.72	0	0	0
09/11/2016	4.73	218,070	4.74	4.74	4.69	0	36,500	-0.3
08/11/2016	4.74	86,110	4.73	4.74	4.72	3,000	30	0.0
07/11/2016	4.73	90,590	4.73	4.73	4.71	0	0	0
04/11/2016	4.73	12,670	4.76	4.76	4.71	0	0	0
03/11/2016	4.76	120,120	4.76	4.76	4.49	0	0	0
02/11/2016	4.76	167,820	4.76	4.76	4.69	0	0	0
01/11/2016	4.76	116,340	4.78	4.78	4.70	0	1,100	0.0
31/10/2016	4.78	79,730	4.79	4.79	4.70	0	9,550	-0.1
28/10/2016	4.79	142,450	4.79	4.79	4.72	0	0	0
27/10/2016	4.79	112,640	4.79	4.79	4.70	0	0	0
26/10/2016	4.79	118,340	4.79	4.79	4.71	0	1,370	0.0
25/10/2016	4.79	93,330	4.82	4.82	4.72	200	0	0.0
24/10/2016	4.82	140,930	4.84	4.84	4.73	90	0	0.0
21/10/2016	4.84	127,480	4.84	4.84	4.73	0	4,400	0.0
20/10/2016	4.84	169,430	4.82	4.84	4.79	0	0	0
19/10/2016	4.82	100,710	4.84	4.84	4.79	0	0	0
18/10/2016	4.84	43,200	4.85	4.86	4.82	0	0	0
17/10/2016	4.85	98,000	4.86	4.86	4.82	0	0	0
14/10/2016	4.86	50,430	4.85	4.87	4.84	4,000	11,570	-0.1
13/10/2016	4.85	159,200	4.87	4.87	4.81	40,000	19,020	0.2
12/10/2016	4.87	170,990	4.84	4.87	4.82	0	0	0
11/10/2016	4.84	128,150	4.80	4.85	4.79	0	0	0
10/10/2016	4.80	182,890	4.87	4.87	4.79	30,000	0	0.2
07/10/2016	4.87	153,030	4.87	4.87	4.79	30,000	0	0.2
06/10/2016	4.87	153,350	4.87	4.87	4.82	0	0	0
05/10/2016	4.87	355,700	4.85	4.87	4.67	0	0	0
04/10/2016	4.85	223,600	4.88	4.94	4.81	0	0	0
03/10/2016	4.88	110,720	4.85	4.94	4.84	0	0	0
30/09/2016	4.85	89,210	4.87	4.93	4.85	4,000	0	0.0
29/09/2016	4.87	163,770	4.88	4.90	4.85	0	0	0
28/09/2016	4.88	442,180	4.87	4.89	4.84	5,000	0	0.0
27/09/2016	4.87	290,740	4.91	4.91	4.84	5,000	0	0.0
26/09/2016	4.91	133,170	4.94	4.96	4.88	9,700	0	0.1
23/09/2016	4.94	386,700	4.95	4.95	4.88	500	0	0.0
22/09/2016	4.95	307,980	4.97	4.97	4.91	0	0	0
21/09/2016	4.97	311,600	5.01	5.01	4.91	5,000	0	0.0
20/09/2016	5.01	132,000	5.01	5.01	4.91	5,000	80	0.0
19/09/2016	5.01	355,010	5.01	5.02	4.95	5,000	1,670	0.0
16/09/2016	5.01	195,030	5.01	5.01	4.88	0	0	0
15/09/2016	5.01	200,300	5.00	5.02	4.91	0	15,080	-0.1
14/09/2016	5.00	52,350	5.02	5.08	5.00	0	0	0
13/09/2016	5.02	171,600	5.14	5.16	5.02	5,000	0	0.0
12/09/2016	5.14	114,520	5.20	5.20	5.09	0	1,470	0.0
09/09/2016	5.20	335,610	5.20	5.20	5.08	700	0	0.0
08/09/2016	5.20	296,060	5.20	5.26	5.14	0	0	0
07/09/2016	5.20	345,030	5.26	5.26	5.14	0	3,360	0.0
06/09/2016	5.26	327,080	5.26	5.26	5.14	0	0	0
05/09/2016	5.26	165,470	5.26	5.26	5.20	0	4,000	0.0
01/09/2016	5.26	197,120	5.20	5.32	5.20	0	0	0
31/08/2016	5.20	358,430	5.14	5.32	5.20	2,710	0	0.0
30/08/2016	5.14	310,330	5.26	5.26	5.14	2,000	0	0.0
29/08/2016	5.26	224,710	5.32	5.32	5.26	0	0	0
26/08/2016	5.32	439,130	5.20	5.32	5.20	0	0	0
25/08/2016	5.20	242,510	5.32	5.32	5.20	0	820	0.0
24/08/2016	5.32	354,010	5.20	5.32	5.20	0	0	0
23/08/2016	5.20	527,850	5.14	5.20	5.14	0	20	0.0
22/08/2016	5.14	129,110	5.20	5.20	5.14	0	0	0
19/08/2016	5.20	180,680	5.20	5.20	5.14	60	30,010	-0.3
18/08/2016	5.20	429,450	5.26	5.26	5.20	33,000	80,000	-0.4
17/08/2016	5.26	310,130	5.26	5.26	5.20	88,000	0	0.8
16/08/2016	5.26	341,490	5.26	5.32	5.20	0	270	0.0
15/08/2016	5.26	166,310	5.26	5.26	5.20	17,000	0	0.1
12/08/2016	5.26	158,350	5.20	5.26	5.20	5,000	1,960	0.0
11/08/2016	5.20	161,850	5.26	5.32	5.20	0	2,440	0.0
10/08/2016	5.26	95,490	5.26	5.26	5.20	0	0	0
09/08/2016	5.26	858,300	5.26	5.32	5.20	0	0	0
08/08/2016	5.26	164,410	5.32	5.32	5.26	0	0	0
05/08/2016	5.32	447,820	5.26	5.32	5.20	0	0	0
04/08/2016	5.26	434,440	5.32	5.38	5.26	0	0	0
03/08/2016	5.32	432,210	5.32	5.32	5.20	0	11,000	-0.1
02/08/2016	5.32	630,920	5.32	5.32	5.14	0	24,210	-0.2
01/08/2016	5.32	124,720	5.32	5.32	5.26	0	0	0
29/07/2016	5.32	772,380	5.32	5.38	5.20	0	0	0
28/07/2016	5.32	439,600	5.44	5.44	5.32	0	0	0
27/07/2016	5.44	307,880	5.50	5.50	5.38	0	0	0
26/07/2016	5.50	130,990	5.44	5.50	5.38	830	2,310	0.0
25/07/2016	5.44	1,076,040	5.38	5.50	5.32	10,000	0	0.1
22/07/2016	5.38	335,070	5.38	5.38	5.26	0	0	0
21/07/2016	5.38	361,810	5.32	5.38	5.26	400	0	0.0
20/07/2016	5.32	191,850	5.38	5.38	5.32	0	0	0
19/07/2016	5.38	436,720	5.38	5.38	5.26	0	1,580	0.0
18/07/2016	5.38	476,940	5.38	5.44	5.32	0	0	0
15/07/2016	5.38	378,730	5.38	5.38	5.26	1,000	175,000	-1.6
14/07/2016	5.38	725,790	5.38	5.44	5.32	87,000	516,310	-3.9
13/07/2016	5.38	742,220	5.38	5.44	5.32	0	275,000	-2.5
12/07/2016	5.38	715,050	5.38	5.44	5.32	0	304,150	-2.7
11/07/2016	5.38	857,550	5.50	5.50	5.26	15,000	200,000	-1.7
08/07/2016	5.50	878,400	5.62	5.68	5.50	0	550,660	-5.2
07/07/2016	5.62	718,080	5.56	5.68	5.56	150	10,000	-0.1
06/07/2016	5.56	581,880	5.50	5.56	5.44	0	0	0
05/07/2016	5.50	964,710	5.38	5.56	5.38	8,000	0	0.1
04/07/2016	5.38	479,040	5.32	5.50	5.38	8,000	0	0.1
01/07/2016	5.32	534,890	5.32	5.44	5.32	10,000	0	0.1
30/06/2016	5.32	360,500	5.38	5.44	5.32	0	0	0
29/06/2016	5.38	449,710	5.32	5.50	5.38	0	0	0

Page:
<<
25
26
27
>>

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