Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/11/2010	3.30	168,330	3.37	3.37	3.28	14,380	0	0.3
08/11/2010	3.37	199,880	3.43	3.43	3.34	0	6,850	-0.1
05/11/2010	3.43	189,020	3.41	3.46	3.41	14,830	0	0.3
04/11/2010	3.41	83,870	3.34	3.41	3.34	7,030	0	0.1
03/11/2010	3.34	89,000	3.37	3.39	3.32	14,830	0	0.3
02/11/2010	3.37	110,990	3.43	3.46	3.35	0	0	0
01/11/2010	3.43	221,140	3.43	3.44	3.41	15,830	0	0.3
29/10/2010	3.43	131,530	3.35	3.46	3.37	0	0	0
28/10/2010	3.35	43,210	3.37	3.43	3.35	200	0	0.0
27/10/2010	3.37	110,730	3.44	3.48	3.37	33,830	0	0.6
26/10/2010	3.44	211,300	3.32	3.48	3.37	500	0	0.0
25/10/2010	3.32	198,320	3.34	3.35	3.30	0	0	0
22/10/2010	3.34	222,210	3.43	3.44	3.34	20,870	0	0.4
21/10/2010	3.43	272,000	3.48	3.53	3.41	14,830	46,110	-0.6
20/10/2010	3.48	365,160	3.66	3.66	3.48	1,100	50,000	-0.9
19/10/2010	3.66	137,900	3.77	3.77	3.66	8,880	40,000	-0.6
18/10/2010	3.77	75,050	3.78	3.82	3.75	2,010	0	0.0
15/10/2010	3.78	122,760	3.80	3.80	3.77	30,110	200	0.6
14/10/2010	3.80	47,670	3.84	3.87	3.80	6,880	0	0.1
13/10/2010	3.84	131,730	3.80	3.84	3.77	20,050	420	0.4
12/10/2010	3.80	114,070	3.84	3.87	3.80	480	0	0.0
11/10/2010	3.84	58,660	3.84	3.87	3.84	0	0	0
08/10/2010	3.84	140,250	3.89	3.89	3.84	21,730	0	0.5
07/10/2010	3.89	118,090	3.93	3.98	3.86	28,360	0	0.6
06/10/2010	3.93	287,570	3.82	3.95	3.82	55,570	0	1.2
05/10/2010	3.82	343,990	3.84	3.84	3.77	39,910	4,000	0.8
04/10/2010	3.84	251,680	4.00	4.00	3.84	61,710	0	1.3
01/10/2010	4.00	86,360	4.02	4.07	4.00	28,270	3,990	0.5
30/09/2010	4.02	146,730	4.05	4.05	4.02	35,940	0	0.8
29/09/2010	4.05	77,410	4.11	4.13	4.05	7,980	0	0.2
28/09/2010	4.11	116,930	4.02	4.11	4.04	13,360	1,300	0.3
27/09/2010	4.02	128,030	4.05	4.07	4.02	4,000	1,000	0.1
24/09/2010	4.05	90,670	4.04	4.09	4.02	0	0	0
23/09/2010	4.04	279,170	4.13	4.13	4.02	16,080	0	0.4
22/09/2010	4.13	163,860	4.14	4.18	4.07	9,830	0	0.2
21/09/2010	4.14	269,690	4.20	4.20	4.14	0	89,890	-2.1
20/09/2010	4.20	210,100	4.21	4.30	4.20	10,700	0	0.3
17/09/2010	4.21	212,990	4.11	4.21	4.13	0	2,560	-0.1
16/09/2010	4.11	72,270	4.13	4.16	4.04	5,220	0	0.1
15/09/2010	4.13	121,660	4.13	4.16	4.05	17,370	2,520	0.3
14/09/2010	4.13	225,500	4.00	4.13	4.00	0	5,410	-0.1
13/09/2010	4.00	549,630	4.09	4.13	3.95	24,580	0	0.6
10/09/2010	4.09	342,640	4.30	4.30	4.09	3,570	0	0.1
09/09/2010	4.30	219,970	4.21	4.34	4.23	18,270	0	0.4
08/09/2010	4.21	235,010	4.30	4.30	4.16	44,330	10,220	0.8
07/09/2010	4.30	258,640	4.41	4.45	4.29	12,010	0	0.3
06/09/2010	4.41	511,700	4.21	4.41	4.21	11,200	41,520	-0.7
01/09/2010	4.21	218,140	4.21	4.27	4.16	15,110	0	0.4
31/08/2010	4.21	413,300	4.05	4.25	4.09	24,510	0	0.6
30/08/2010	4.05	191,700	3.87	4.05	3.98	1,000	2,550	0.0
27/08/2010	3.87	186,960	3.86	3.96	3.80	200	0	0.0
26/08/2010	3.86	152,390	3.82	3.96	3.80	8,020	350	0.2
25/08/2010	3.82	550,430	4.02	4.02	3.82	20,470	0	0.4
24/08/2010	4.02	385,050	4.14	4.14	4.00	14,250	0	0.3
23/08/2010	4.14	115,840	4.25	4.25	4.14	0	16,290	-0.4
20/08/2010	4.25	154,870	4.25	4.25	4.20	30,250	0	0.7
19/08/2010	4.25	151,020	4.30	4.32	4.21	3,670	0	0.1
18/08/2010	4.30	210,010	4.41	4.41	4.27	0	0	0
17/08/2010	4.41	231,960	4.47	4.47	4.29	14,710	0	0.4
16/08/2010	4.47	463,470	4.27	4.47	4.30	200	25,200	-0.6
13/08/2010	4.27	456,810	4.09	4.27	4.07	315,000	0	7.3
12/08/2010	4.09	406,920	4.29	4.29	4.09	2,700	17,580	-0.3
11/08/2010	4.29	131,960	4.25	4.34	4.21	0	0	0
10/08/2010	4.25	298,030	4.38	4.38	4.16	0	5,710	-0.1
09/08/2010	4.38	413,430	4.54	4.54	4.38	2,800	0	0.1
06/08/2010	4.54	232,890	4.59	4.65	4.54	100	6,130	-0.2
05/08/2010	4.59	165,200	4.59	4.66	4.57	9,660	0	0.2
04/08/2010	4.59	162,800	4.66	4.70	4.59	0	0	0
03/08/2010	4.66	440,210	4.70	4.75	4.66	275,000	41,200	6.1
02/08/2010	4.70	709,910	4.66	4.79	4.66	275,010	464,500	-5.0
30/07/2010	4.66	625,850	4.56	4.75	4.56	0	194,940	-5.1
29/07/2010	4.56	402,660	4.63	4.63	4.52	0	121,000	-3.1
28/07/2010	4.63	220,050	4.72	4.72	4.63	1,500	0	0.0
27/07/2010	4.72	145,540	4.77	4.82	4.72	100	4,990	-0.1
26/07/2010	4.77	126,840	4.82	4.84	4.77	0	0	0
23/07/2010	4.82	297,070	4.82	4.86	4.81	0	0	0
22/07/2010	4.82	253,990	4.90	4.90	4.82	0	8,940	-0.2
21/07/2010	4.90	145,730	4.91	4.97	4.90	0	0	0
20/07/2010	4.91	228,120	4.95	4.99	4.91	0	7,670	-0.2
19/07/2010	4.95	298,690	4.95	5.00	4.93	44,520	0	1.2
16/07/2010	4.95	269,140	5.02	5.04	4.95	14,220	0	0.4
15/07/2010	5.02	179,240	5.11	5.11	5.02	0	0	0
14/07/2010	5.11	194,550	5.20	5.26	5.11	1,730	0	0.1
13/07/2010	5.20	605,220	5.02	5.27	5.02	16,390	0	0.5
12/07/2010	5.02	224,350	4.93	5.02	4.91	27,120	0	0.8
09/07/2010	4.93	192,960	4.93	4.97	4.91	200	2,500	-0.1
08/07/2010	4.93	142,330	4.93	4.99	4.93	0	5,470	-0.2
07/07/2010	4.93	135,830	4.95	5.00	4.93	0	3,220	-0.1
06/07/2010	4.95	194,750	5.00	5.00	4.93	0	65,250	-1.8
05/07/2010	5.00	204,180	5.00	5.06	5.00	38,410	0	1.1
02/07/2010	5.00	176,140	4.99	5.04	4.99	0	5,150	-0.1
01/07/2010	4.99	299,160	4.99	5.06	4.99	0	2,900	-0.1
30/06/2010	4.99	350,930	5.09	5.09	4.99	0	118,700	-3.3
29/06/2010	5.09	208,070	5.09	5.15	5.09	0	0	0
28/06/2010	5.09	157,020	5.13	5.17	5.09	0	4,910	-0.1
25/06/2010	5.13	275,100	5.18	5.18	5.13	0	15,810	-0.5
24/06/2010	5.18	212,740	5.17	5.20	5.17	0	8,040	-0.2
23/06/2010	5.17	270,090	5.18	5.20	5.17	0	0	0
22/06/2010	5.18	296,090	5.22	5.26	5.18	18,760	20,000	0.0
21/06/2010	5.22	229,380	5.17	5.24	5.18	0	3,110	-0.1

Page:
<<
40
41
42
>>

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