Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2008	4.46	0	4.46	4.46	4.46	0	0	0
27/05/2008	4.46	0	4.46	4.46	4.46	0	0	0
26/05/2008	4.46	1,960	4.55	4.55	4.46	750	210	0
23/05/2008	4.55	17,150	4.63	4.63	4.55	12,700	0	0
22/05/2008	4.63	1,880	4.71	4.71	4.63	0	0	0
21/05/2008	4.71	41,730	4.80	4.80	4.71	29,720	0	0
20/05/2008	4.80	1,790	4.88	4.88	4.80	110	0	0
19/05/2008	4.88	17,810	4.97	4.97	4.88	6,000	0	0
16/05/2008	4.97	84,890	5.07	5.07	4.97	25,300	0	0
15/05/2008	5.07	2,530	5.17	5.17	5.07	500	0	0
14/05/2008	5.17	1,120	5.27	5.27	5.17	23,610	0	0
13/05/2008	5.27	11,250	5.37	5.37	5.27	10,200	0	0
12/05/2008	5.37	6,260	5.47	5.47	5.37	5,970	0	0
09/05/2008	5.47	5,920	5.57	5.57	5.47	4,570	0	0
08/05/2008	5.57	9,050	5.67	5.67	5.57	0	0	0
07/05/2008	5.67	24,990	5.77	5.77	5.67	21,090	0	0
06/05/2008	5.77	9,780	5.89	5.89	5.77	3,450	0	0
05/05/2008	5.89	19,610	6.01	6.01	5.89	7,370	0	0
29/04/2008	6.01	73,800	6.13	6.25	6.01	29,940	27,360	0
28/04/2008	6.13	75,160	6.13	6.20	6.01	22,790	6,540	0
25/04/2008	6.13	17,100	6.25	6.25	6.13	670	0	0
24/04/2008	6.25	21,090	6.36	6.36	6.25	1,450	0	0
23/04/2008	6.36	20,700	6.48	6.48	6.36	17,700	0	0
22/04/2008	6.48	5,250	6.60	6.60	6.48	1,600	1,200	0
21/04/2008	6.60	15,600	6.73	6.73	6.60	5,610	0	0
18/04/2008	6.73	33,650	6.87	6.87	6.73	7,110	0	0
17/04/2008	6.87	99,170	6.80	6.94	6.67	4,400	0	0
16/04/2008	6.80	73,980	6.94	6.94	6.80	2,100	2,000	0
11/04/2008	6.94	147,460	6.89	6.94	6.75	16,620	27,300	0
10/04/2008	6.89	172,100	6.83	6.89	6.70	38,490	7,200	0
09/04/2008	6.83	147,220	6.80	6.90	6.73	13,340	5,000	0
08/04/2008	6.80	289,070	6.68	6.80	6.57	30,940	2,000	0
07/04/2008	6.68	5,530	6.57	6.68	6.68	0	0	0
04/04/2008: Cổ tức tiền mặt tỉ lệ: 17%
04/04/2008	6.57	1,600	6.52	6.57	6.57	1,000	0	0
03/04/2008	6.52	1,360	6.45	6.52	6.52	0	0	0
02/04/2008	6.45	300	6.40	6.45	6.45	0	0	0
01/04/2008	6.40	170	6.35	6.40	6.40	0	0	0
31/03/2008	6.35	4,030	6.31	6.35	6.35	0	0	0
28/03/2008	6.31	10,050	6.26	6.31	6.31	0	1,000	0
27/03/2008	6.26	211,180	6.21	6.26	6.26	34,720	134,390	0
26/03/2008	6.21	255,230	6.27	6.45	5.97	27,250	48,350	0
25/03/2008	6.27	69,390	6.60	6.60	6.27	19,680	37,180	0
24/03/2008	6.60	81,420	6.93	6.93	6.60	28,300	29,000	0
21/03/2008	6.93	98,460	7.29	7.29	6.93	7,160	24,320	0
20/03/2008	7.29	181,470	7.66	7.66	7.29	57,450	30,000	0
19/03/2008	7.66	159,570	8.05	8.05	7.66	0	18,580	0
18/03/2008	8.05	40,090	8.47	8.47	8.05	3,800	0	0
17/03/2008	8.47	71,580	8.87	8.87	8.47	1,100	57,650	0
14/03/2008	8.87	95,500	8.87	8.87	8.63	16,600	4,580	0
13/03/2008	8.87	48,530	8.95	8.95	8.79	15,500	16,010	0
12/03/2008	8.95	183,450	9.11	9.19	8.87	2,750	33,600	0
11/03/2008	9.11	118,410	9.51	9.51	9.11	3,920	16,640	0
10/03/2008	9.51	517,740	9.51	9.92	9.51	27,510	133,960	0
07/03/2008	9.51	306,810	9.11	9.51	9.35	12,100	128,490	0
06/03/2008	9.11	222,040	8.71	9.11	9.03	20,600	30,100	0
05/03/2008	8.71	52,370	9.11	9.11	8.71	1,320	10,450	0
04/03/2008	9.11	29,210	9.51	9.51	9.11	1,100	0	0
03/03/2008	9.51	64,290	10.00	10.00	9.51	300	0	0
29/02/2008	10.00	97,820	10.48	10.48	10.00	10,500	51,430	0
28/02/2008	10.48	48,030	10.80	10.89	10.48	1,100	100	0
27/02/2008	10.80	97,910	11.37	11.37	10.80	7,300	800	0
26/02/2008	11.37	36,110	11.93	11.93	11.37	4,400	30	0
25/02/2008	11.93	106,530	11.53	12.09	11.61	25,670	47,910	0
22/02/2008	11.53	98,820	12.09	12.09	11.53	47,500	20,490	0
21/02/2008	12.09	58,310	12.66	12.66	12.09	32,270	4,000	0
20/02/2008	12.66	68,050	13.30	13.38	12.66	16,530	15,000	0
19/02/2008	13.30	47,080	13.63	13.63	13.14	1,200	1,500	0
18/02/2008	13.63	68,890	14.27	14.27	13.63	2,240	1,800	0
15/02/2008	14.27	26,060	14.43	14.43	14.27	600	0	0
14/02/2008	14.43	49,470	14.43	14.51	14.43	13,220	30,850	0
13/02/2008	14.43	40,010	15.16	15.16	14.43	1,180	6,650	0
12/02/2008	15.16	19,930	15.24	15.24	14.59	11,850	0	0
01/02/2008	15.24	60,800	15.08	15.32	15.16	3,830	0	0
31/01/2008	15.08	46,490	15.08	15.08	14.51	7,910	0	0
30/01/2008	15.08	170,290	14.43	15.08	14.84	9,900	2,470	0
29/01/2008	14.43	64,410	14.19	14.51	14.19	300	800	0
28/01/2008	14.19	59,690	14.19	14.51	13.87	26,720	2,000	0
25/01/2008	14.19	26,410	14.03	14.35	13.87	1,400	1,000	0
24/01/2008	14.03	51,070	14.35	15.00	14.03	0	0	0
23/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
23/01/2008	14.35	71,410	15.05	15.05	14.35	160	2,570	0
22/01/2008	15.05	80,170	15.59	15.59	14.92	7,090	23,280	0
21/01/2008	15.59	67,410	15.86	15.86	15.59	11,120	0	0
18/01/2008	15.86	60,880	15.59	15.86	15.59	11,520	0	0
17/01/2008	15.59	111,880	15.59	16.13	15.32	0	0	0
16/01/2008	15.59	182,260	14.92	15.59	15.59	12,000	51,000	0
15/01/2008	14.92	75,730	15.45	15.45	14.78	25,250	800	0
14/01/2008	15.45	57,900	16.13	16.13	15.45	28,860	100	0
11/01/2008	16.13	65,320	15.99	16.40	16.13	18,630	5,040	0
10/01/2008	15.99	124,510	16.80	16.80	15.99	1,350	93,180	0
09/01/2008	16.80	34,170	17.34	17.34	16.80	400	12,510	0
08/01/2008	17.34	55,910	17.20	17.34	17.20	20,200	26,960	0
07/01/2008	17.20	50,280	17.60	17.74	17.20	20,180	2,000	0
04/01/2008	17.60	32,730	17.87	17.87	17.60	180	28,710	0
03/01/2008	17.87	20,020	18.28	18.28	17.87	5,770	13,060	0
02/01/2008	18.28	9,420	18.41	18.41	18.14	3,000	3,050	0
28/12/2007	18.41	15,340	18.14	18.41	18.14	100	400	0
27/12/2007	18.14	45,090	18.14	18.41	18.14	40	60	0
26/12/2007	18.14	23,860	18.14	18.14	18.01	260	0	0
25/12/2007	18.14	30,560	18.28	18.28	18.01	130	0	0
24/12/2007	18.28	24,030	18.28	18.28	18.01	540	890	0

Page:
<<
46
47
48
>>

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