Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2009	4.89	2,043,730	4.76	4.89	4.53	19,300	1,500	0
01/07/2009	4.76	550,390	5.01	5.01	4.76	1,000	0	0
30/06/2009	5.01	918,070	5.26	5.26	5.01	300	17,050	0
29/06/2009	5.26	758,570	5.35	5.50	5.26	56,500	33,580	0
26/06/2009	5.35	1,223,990	5.23	5.41	5.12	153,650	69,690	0
25/06/2009	5.23	2,045,610	5.50	5.50	5.23	31,100	24,550	0
24/06/2009	5.50	3,543,890	5.25	5.50	5.35	34,210	955,530	0
23/06/2009	5.25	41,590	5.51	5.51	5.25	0	10,000	0
22/06/2009	5.51	522,570	5.80	5.80	5.51	1,000	25,000	0
19/06/2009	5.80	1,945,300	5.91	5.91	5.62	0	20,610	0
18/06/2009	5.91	1,760,350	5.98	6.16	5.80	3,110	37,640	0
17/06/2009	5.98	3,397,390	6.28	6.28	5.98	64,610	40,300	0
16/06/2009	6.28	564,270	6.60	6.60	6.28	0	0	0
15/06/2009	6.60	2,700,310	6.94	6.96	6.60	14,730	86,340	0
12/06/2009	6.94	2,202,210	6.62	6.94	6.94	0	101,400	0
11/06/2009	6.62	579,350	6.32	6.62	6.62	0	3,300	0
10/06/2009	6.32	7,478,890	6.03	6.32	6.03	34,400	642,350	0
09/06/2009	6.03	1,258,390	5.75	6.03	6.03	0	124,730	0
08/06/2009	5.75	262,350	5.48	5.75	5.75	0	1,350	0
05/06/2009	5.48	1,528,260	5.23	5.48	5.44	14,270	12,600	0
04/06/2009	5.23	1,638,370	5.14	5.32	5.17	3,680	3,000	0
03/06/2009	5.14	1,371,950	5.28	5.28	5.07	10,820	3,060	0
02/06/2009	5.28	1,408,040	5.12	5.37	5.26	20,000	1,480	0
01/06/2009	5.12	1,656,850	4.89	5.12	4.96	10,160	250	0
29/05/2009	4.89	792,190	4.87	4.98	4.75	3,950	2,520	0
28/05/2009	4.87	1,742,840	5.12	5.12	4.87	37,650	7,320	0
27/05/2009	5.12	1,449,890	5.35	5.35	5.09	5,810	100	0
26/05/2009	5.35	1,623,860	5.30	5.53	5.35	72,560	38,530	0
25/05/2009	5.30	552,290	5.05	5.30	5.23	9,000	11,630	0
22/05/2009	5.05	2,162,460	5.30	5.30	5.05	700	18,570	0
21/05/2009	5.30	2,011,970	5.57	5.57	5.30	24,200	46,580	0
20/05/2009	5.57	2,113,620	5.42	5.69	5.28	38,140	108,000	0
19/05/2009	5.42	2,670,710	5.17	5.42	5.26	54,860	132,000	0
18/05/2009	5.17	2,732,020	5.17	5.41	5.14	27,300	5,000	0
15/05/2009	5.17	1,810,220	4.94	5.17	4.98	3,500	72,880	0
14/05/2009	4.94	2,057,280	4.94	4.94	4.71	2,300	3,970	0
13/05/2009	4.94	2,563,060	4.94	5.17	4.82	12,440	11,200	0
12/05/2009	4.94	2,433,270	4.71	4.94	4.53	72,230	103,320	0
11/05/2009	4.71	2,059,280	4.64	4.87	4.55	45,800	48,670	0
08/05/2009	4.64	2,928,210	4.43	4.64	4.55	0	0	0
07/05/2009	4.43	731,350	4.23	4.43	4.43	10,000	6,070	0
06/05/2009	4.23	5,856,340	4.21	4.41	4.19	144,730	3,000	0
05/05/2009	4.21	786,080	4.02	4.21	4.21	121,640	0	0
04/05/2009	4.02	44,300	3.84	4.02	4.02	0	1,000	0
29/04/2009	3.84	1,005,500	3.66	3.84	3.68	0	7,500	0
28/04/2009	3.66	2,204,910	3.50	3.66	3.50	0	21,170	0
27/04/2009	3.50	2,841,570	3.68	3.75	3.50	31,530	7,100	0
24/04/2009	3.68	1,268,750	3.85	3.85	3.68	13,000	0	0
23/04/2009	3.85	1,520,330	4.05	4.23	3.85	28,840	300	0
22/04/2009	4.05	2,143,720	3.87	4.05	3.84	15,400	570	0
21/04/2009	3.87	3,658,990	4.07	4.07	3.87	6,500	29,110	0
20/04/2009	4.07	377,420	4.28	4.28	4.07	2,120	0	0
17/04/2009	4.28	6,739,430	4.26	4.46	4.07	103,520	143,830	0
16/04/2009	4.26	253,090	4.07	4.26	4.26	107,210	101,700	0
15/04/2009	4.07	468,940	3.89	4.07	4.07	0	26,550	0
14/04/2009	3.89	131,200	3.71	3.89	3.89	0	85,000	0
13/04/2009	3.71	33,880	3.55	3.71	3.71	0	12,000	0
10/04/2009	3.55	187,060	3.39	3.55	3.55	0	75,000	0
09/04/2009	3.39	2,184,060	3.23	3.39	3.35	2,800	285,070	0
08/04/2009	3.23	3,835,240	3.09	3.23	3.14	0	232,600	0
07/04/2009	3.09	1,466,900	2.94	3.09	3.00	0	0	0
03/04/2009	2.94	759,790	2.82	2.94	2.94	19,900	5,270	0
02/04/2009	2.82	1,811,530	2.69	2.82	2.69	35,040	0	0
01/04/2009	2.69	803,990	2.57	2.69	2.61	200	0	0
31/03/2009	2.57	819,520	2.64	2.64	2.53	3,300	77,700	0
30/03/2009	2.64	910,420	2.71	2.71	2.61	4,500	5,000	0
27/03/2009	2.71	1,669,350	2.75	2.82	2.71	15,660	9,800	0
26/03/2009	2.75	1,269,620	2.66	2.77	2.66	65,620	220	0
25/03/2009	2.66	1,095,680	2.59	2.71	2.53	43,820	2,000	0
24/03/2009	2.59	1,164,990	2.48	2.59	2.52	143,420	6,000	0
23/03/2009	2.48	686,880	2.61	2.61	2.48	16,000	3,260	0
20/03/2009	2.61	777,450	2.61	2.71	2.57	11,100	1,600	0
19/03/2009	2.61	2,055,090	2.66	2.78	2.59	55,200	12,010	0
18/03/2009	2.66	1,603,590	2.53	2.66	2.64	3,500	0	0
17/03/2009	2.53	594,560	2.43	2.53	2.52	1,690	0	0
16/03/2009	2.43	628,640	2.32	2.43	2.39	6,000	1,000	0
13/03/2009	2.32	378,100	2.32	2.37	2.32	6,100	0	0
12/03/2009	2.32	486,860	2.37	2.37	2.28	4,000	19,000	0
11/03/2009	2.37	953,360	2.27	2.37	2.30	33,430	6,000	0
10/03/2009	2.27	436,340	2.21	2.30	2.19	0	13,000	0
09/03/2009	2.21	174,910	2.23	2.25	2.19	0	0	0
06/03/2009	2.23	196,540	2.25	2.25	2.19	6,000	11,650	0
05/03/2009	2.25	290,840	2.19	2.25	2.21	400	17,560	0
04/03/2009	2.19	229,680	2.18	2.21	2.18	23,930	0	0
03/03/2009	2.18	388,180	2.18	2.18	2.12	1,000	33,010	0
02/03/2009	2.18	260,470	2.16	2.19	2.14	3,000	0	0
27/02/2009	2.16	216,030	2.23	2.27	2.16	150	4,510	0
26/02/2009	2.23	504,560	2.21	2.23	2.12	300	32,670	0
25/02/2009	2.21	618,820	2.12	2.21	2.18	12,000	31,630	0
24/02/2009	2.12	230,830	2.12	2.14	2.07	0	14,530	0
23/02/2009	2.12	422,420	2.21	2.21	2.11	9,330	22,160	0
20/02/2009	2.21	620,930	2.12	2.21	2.12	2,000	14,700	0
19/02/2009	2.12	617,770	2.03	2.12	2.07	10	3,100	0
18/02/2009	2.03	479,970	2.09	2.09	2.00	10,000	0	0
17/02/2009	2.09	498,520	2.19	2.19	2.09	3,600	0	0
16/02/2009	2.19	369,270	2.18	2.21	2.16	0	0	0
13/02/2009	2.18	509,090	2.16	2.19	2.05	1,000	1,000	0
12/02/2009	2.16	330,680	2.27	2.27	2.16	800	0	0
11/02/2009	2.27	438,340	2.37	2.37	2.27	1,000	720	0
10/02/2009	2.37	456,230	2.48	2.48	2.37	53,600	4,000	0

Page:
<<
38
39
40
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.17	-2.56%	5,332,300	-88,160	-0.6	6.48 6.73 6.48
2 tháng (2024-07-22)	0	0%	16,979,600	-36,743	-0.3	6.35 6.97 6.48
3 tháng (2024-06-24)	-0.62	-8.73%	30,301,200	-258,224	-1.9	6.35 7.20 6.48
6 tháng (2024-03-25)	-0.12	-1.82%	98,715,700	-199,838	-1.4	6.05 8.02 6.48
12 tháng (2023-09-26)	-0.10	-1.52%	154,640,300	-345,188	-2.2	6 8.02 6.48
24 tháng (2022-10-03)	-2.85	-30.52%	433,355,800	-62,690	-0.2	5.56 9.71 6.48
36 tháng (2021-10-06)	-3.88	-37.47%	933,447,800	-377,295	-4.3	5.56 26.71 6.48
60 tháng (2019-10-17)	-0.65	-9.06%	1,032,516,800	-2,975,245	-29.1	5.56 26.71 6.48

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH