Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/03/2015	6.05	1,659,930	5.87	6.05	5.83	0	0	0
23/03/2015	5.87	1,354,820	6.05	6.05	5.87	0	0	0
20/03/2015	6.05	1,930,650	6.01	6.14	6.01	0	0	0
19/03/2015	6.05	3,321,840	6.01	6.18	5.92	0	0	0
18/03/2015	5.96	3,715,000	5.83	5.96	5.83	0	0	0
17/03/2015	5.79	1,558,520	5.61	5.79	5.61	0	0	0
16/03/2015	5.61	1,721,150	5.53	5.66	5.53	0	0	0
13/03/2015	5.53	488,760	5.61	5.66	5.53	0	0	0
12/03/2015	5.61	1,027,430	5.48	5.61	5.48	0	0	0
11/03/2015	5.48	611,950	5.53	5.57	5.48	0	0	0
10/03/2015	5.57	751,360	5.57	5.61	5.48	0	0	0
09/03/2015	5.57	739,420	5.66	5.66	5.53	0	0	0
06/03/2015	5.66	578,480	5.70	5.74	5.61	0	0	0
05/03/2015	5.70	1,024,360	5.74	5.83	5.70	0	0	0
04/03/2015	5.70	1,671,720	5.53	5.70	5.53	0	0	0
03/03/2015	5.53	582,630	5.48	5.53	5.44	0	0	0
02/03/2015	5.48	509,520	5.40	5.48	5.40	0	0	0
27/02/2015	5.44	328,520	5.44	5.48	5.40	0	0	0
26/02/2015	5.44	386,210	5.40	5.44	5.35	0	0	0
25/02/2015	5.40	1,285,390	5.31	5.53	5.27	0	0	0
24/02/2015	5.27	228,330	5.31	5.31	5.27	0	0	0
13/02/2015	5.27	473,410	5.27	5.27	5.18	0	0	0
12/02/2015	5.27	221,160	5.22	5.31	5.22	0	0	0
11/02/2015	5.22	505,200	5.09	5.22	5.09	0	0	0
10/02/2015	5.09	486,130	5.13	5.18	5.09	0	0	0
09/02/2015	5.13	287,280	5.22	5.22	5.13	0	0	0
06/02/2015	5.22	491,310	5.13	5.22	5.05	0	0	0
05/02/2015	5.13	359,630	5.18	5.22	5.09	0	0	0
04/02/2015	5.13	518,710	5.13	5.18	5.09	0	0	0
03/02/2015	5.18	865,910	5.31	5.35	5.18	0	0	0
02/02/2015	5.31	392,430	5.44	5.44	5.31	0	0	0
30/01/2015	5.40	809,750	5.44	5.44	5.35	0	0	0
29/01/2015	5.48	781,670	5.48	5.48	5.40	0	0	0
28/01/2015	5.48	1,048,950	5.44	5.57	5.44	0	0	0
27/01/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.06 (Volume + 6%, Ratio=0.06)
27/01/2015	5.44	1,356,010	5.66	5.66	5.44	0	0	0
26/01/2015	5.42	1,595,780	5.50	5.54	5.42	0	0	0
23/01/2015	5.50	1,437,500	5.50	5.54	5.46	0	0	0
22/01/2015	5.46	760,480	5.46	5.50	5.38	0	0	0
21/01/2015	5.42	392,380	5.54	5.54	5.42	0	0	0
20/01/2015	5.50	1,850,530	5.34	5.54	5.34	0	0	0
19/01/2015	5.34	662,250	5.50	5.54	5.34	0	0	0
16/01/2015	5.50	1,051,420	5.54	5.58	5.42	0	0	0
15/01/2015	5.54	856,140	5.54	5.58	5.50	0	0	0
14/01/2015	5.50	753,500	5.46	5.50	5.34	0	0	0
13/01/2015	5.46	1,046,460	5.34	5.46	5.34	0	0	0
12/01/2015	5.34	1,387,370	5.54	5.62	5.34	0	0	0
09/01/2015	5.58	968,880	5.58	5.71	5.58	0	0	0
08/01/2015	5.54	952,520	5.50	5.58	5.50	0	0	0
07/01/2015	5.50	1,203,670	5.38	5.58	5.30	0	0	0
06/01/2015	5.42	1,073,310	5.25	5.42	5.21	0	0	0
05/01/2015	5.34	626,330	5.34	5.38	5.34	0	0	0
31/12/2014	5.34	1,564,720	5.21	5.46	5.17	0	0	0
30/12/2014	5.21	934,720	5.01	5.21	4.84	0	0	0
29/12/2014	4.93	1,020,610	4.93	5.01	4.84	0	0	0
26/12/2014	4.93	1,291,390	5.01	5.05	4.89	0	0	0
25/12/2014	5.01	1,198,360	5.21	5.25	5.01	0	0	0
24/12/2014	5.21	727,280	5.13	5.30	5.13	0	0	0
23/12/2014	5.13	690,130	5.21	5.25	5.13	0	0	0
22/12/2014	5.21	1,358,400	5.01	5.21	4.97	0	0	0
19/12/2014	5.05	1,695,350	5.38	5.46	5.01	0	0	0
18/12/2014	5.38	1,038,320	5.46	5.54	5.38	0	0	0
17/12/2014	5.46	3,624,770	5.62	5.62	5.21	0	0	0
16/12/2014	5.58	3,969,570	5.83	5.87	5.58	0	0	0
15/12/2014	5.91	2,007,320	6.03	6.03	5.87	0	0	0
12/12/2014	6.03	1,339,570	5.99	6.03	5.95	0	0	0
11/12/2014	5.99	2,457,910	5.87	6.12	5.87	0	0	0
10/12/2014	5.99	2,656,840	5.83	6.03	5.71	0	0	0
09/12/2014	5.83	3,842,060	6.03	6.08	5.83	0	0	0
08/12/2014	6.08	3,286,100	6.03	6.24	5.99	0	0	0
05/12/2014	5.95	3,329,970	5.87	5.95	5.75	0	0	0
04/12/2014	5.87	2,488,490	5.87	5.91	5.83	0	0	0
03/12/2014	5.87	1,979,530	5.87	5.95	5.87	0	0	0
02/12/2014	5.87	2,055,580	5.87	5.87	5.79	0	0	0
01/12/2014	5.79	4,019,060	5.67	5.87	5.67	0	0	0
28/11/2014	5.67	1,995,030	5.67	5.83	5.62	0	0	0
27/11/2014	5.67	1,719,300	5.46	5.67	5.38	0	0	0
26/11/2014	5.46	1,940,400	5.54	5.62	5.42	0	0	0
25/11/2014	5.54	1,118,580	5.46	5.58	5.42	0	0	0
24/11/2014	5.46	1,529,820	5.54	5.54	5.46	0	0	0
21/11/2014	5.58	3,124,630	5.83	5.83	5.58	0	0	0
20/11/2014	5.75	6,382,010	5.42	5.75	5.38	0	0	0
19/11/2014	5.38	1,143,300	5.34	5.38	5.30	0	0	0
18/11/2014	5.34	1,488,670	5.34	5.38	5.30	0	0	0
17/11/2014	5.30	1,309,930	5.34	5.38	5.30	0	0	0
14/11/2014	5.34	1,906,730	5.42	5.42	5.25	0	0	0
13/11/2014	5.42	1,385,160	5.46	5.54	5.42	0	0	0
12/11/2014	5.46	1,185,710	5.50	5.50	5.38	0	0	0
11/11/2014	5.50	1,684,670	5.42	5.54	5.42	0	0	0
10/11/2014	5.46	2,589,870	5.38	5.54	5.38	0	0	0
07/11/2014	5.34	781,790	5.34	5.38	5.30	0	0	0
06/11/2014	5.30	799,840	5.34	5.38	5.25	0	0	0
05/11/2014	5.30	1,508,200	5.42	5.42	5.25	0	0	0
04/11/2014	5.42	1,266,550	5.42	5.42	5.34	0	0	0
03/11/2014	5.42	1,098,770	5.50	5.50	5.42	0	0	0
31/10/2014	5.42	2,050,060	5.34	5.42	5.30	0	0	0
30/10/2014	5.30	2,613,640	5.17	5.46	5.17	0	0	0
29/10/2014	5.21	1,554,540	5.13	5.21	5.13	0	0	0
28/10/2014	5.09	1,990,340	5.05	5.17	5.01	0	0	0
27/10/2014	5.01	1,881,170	5.13	5.21	5.01	0	0	0
24/10/2014	5.21	1,585,190	5.21	5.30	5.09	0	0	0

Page:
<<
29
30
31
>>

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