Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/12/2007	18.28	127,990	18.41	18.41	18.14	500	55,970	0
20/12/2007	18.41	30,630	18.81	18.95	18.41	11,680	0	0
19/12/2007	18.81	51,080	18.41	18.95	18.68	4,250	30,220	0
18/12/2007	18.41	17,640	18.28	18.41	18.28	1,260	700	0
17/12/2007	18.28	44,840	18.55	18.68	18.28	16,140	17,150	0
14/12/2007	18.55	24,190	18.95	18.95	18.55	3,250	10,000	0
13/12/2007	18.95	21,380	19.08	19.08	18.81	700	0	0
12/12/2007	19.08	69,960	19.08	19.35	19.08	41,250	14,920	0
11/12/2007	19.08	21,400	19.35	19.35	18.95	1,400	0	0
10/12/2007	19.35	129,080	19.49	19.75	19.35	117,330	41,540	0
07/12/2007	19.49	42,320	19.62	19.62	19.22	27,030	0	0
06/12/2007	19.62	23,150	19.49	19.62	19.49	20,800	0	0
05/12/2007	19.49	14,850	19.75	19.75	19.49	910	1,270	0
04/12/2007	19.75	24,660	19.75	20.02	19.75	1,230	5,880	0
03/12/2007	19.75	52,830	19.49	19.75	19.22	12,210	6,130	0
30/11/2007	19.49	76,690	20.02	20.02	19.49	16,850	66,850	0
29/11/2007	20.02	45,560	20.16	20.16	19.89	29,050	33,550	0
28/11/2007	20.16	86,050	20.02	20.16	19.89	75,660	560	0
27/11/2007	20.02	119,460	19.89	20.29	20.02	94,890	500	0
26/11/2007	19.89	56,040	19.49	19.89	19.35	36,290	6,000	0
23/11/2007	19.49	28,260	19.62	19.62	19.49	8,400	3,460	0
22/11/2007	19.62	30,760	19.62	19.75	19.62	20,980	3,000	0
21/11/2007	19.62	27,310	20.29	20.29	19.62	3,630	0	0
20/11/2007	20.29	156,140	20.02	20.29	19.75	135,300	1,220	0
19/11/2007	20.02	173,500	19.08	20.02	19.75	127,060	5,800	0
16/11/2007	19.08	38,510	19.08	19.22	18.95	310	100	0
15/11/2007	19.08	63,700	19.22	19.62	19.08	16,500	43,410	0
14/11/2007	19.22	210,750	19.35	20.16	19.22	4,450	194,070	0
13/11/2007	19.35	89,220	19.35	19.49	19.35	18,440	260	0
12/11/2007	19.35	44,070	19.75	20.16	19.35	3,070	1,790	0
09/11/2007	19.75	55,930	20.16	20.16	19.75	10,500	0	0
08/11/2007	20.16	31,850	20.43	20.43	20.16	300	180	0
07/11/2007	20.43	45,040	20.43	20.43	20.29	700	40	0
06/11/2007	20.43	38,480	20.70	20.70	20.43	11,320	0	0
05/11/2007	20.70	31,980	21.23	21.23	20.70	2,820	810	0
02/11/2007	21.23	78,050	21.64	21.64	20.96	36,060	300	0
01/11/2007	21.64	272,250	20.96	21.90	21.23	48,030	530	0
31/10/2007	20.96	76,400	20.83	21.10	20.83	60,550	100	0
30/10/2007	20.83	78,530	20.16	20.83	20.43	67,240	2,510	0
29/10/2007	20.16	121,430	21.10	21.10	20.16	17,560	110,710	0
26/10/2007	21.10	108,990	20.83	21.23	20.96	75,570	6,150	0
25/10/2007	20.83	76,460	21.10	21.10	20.83	6,300	4,400	0
24/10/2007	21.10	69,270	21.23	21.23	20.96	11,170	6,740	0
23/10/2007	21.23	138,690	21.23	21.50	21.10	107,350	60,190	0
22/10/2007	21.23	81,200	21.23	21.50	21.23	8,300	200	0
19/10/2007	21.23	70,670	21.23	21.23	20.83	20,400	0	0
18/10/2007	21.23	89,110	21.37	21.50	21.10	54,000	3,400	0
17/10/2007	21.37	116,780	21.10	21.50	21.23	42,330	0	0
16/10/2007	21.10	85,110	21.23	21.23	20.96	27,180	2,000	0
15/10/2007	21.23	104,670	21.23	21.50	21.23	60,640	240	0
12/10/2007	21.23	88,770	21.23	21.23	20.96	34,530	0	0
11/10/2007	21.23	89,490	21.37	21.37	21.23	11,440	0	0
10/10/2007	21.37	95,640	21.37	21.64	21.37	41,730	0	0
09/10/2007	21.37	103,430	21.37	21.50	21.37	40,910	0	0
08/10/2007	21.37	148,570	21.77	21.77	21.37	47,640	50,000	0
05/10/2007	21.77	142,590	21.90	21.90	21.50	0	0	0
04/10/2007	21.90	179,670	22.17	22.17	21.77	40,700	51,000	0
03/10/2007	22.17	143,900	22.04	22.17	21.50	2,800	300	0
02/10/2007	22.04	194,770	22.04	22.58	21.64	27,840	17,500	0
01/10/2007	22.04	230,930	21.10	22.04	21.37	34,360	40,000	0
28/09/2007	21.10	242,250	20.43	21.10	20.56	158,770	1,000	0
27/09/2007	20.43	122,480	20.70	20.70	20.29	23,950	0	0
26/09/2007	20.70	110,420	20.96	20.96	20.43	30,300	500	0
25/09/2007	20.96	175,240	20.43	20.96	20.56	30,200	0	0
24/09/2007	20.43	96,640	20.02	20.43	19.89	1,000	0	0
21/09/2007	20.02	110,980	20.02	20.02	19.89	35,510	0	0
20/09/2007	20.02	119,720	19.75	20.02	19.75	27,920	70	0
19/09/2007	19.75	125,190	19.49	19.75	19.49	50,930	0	0
18/09/2007	19.49	47,530	19.49	19.62	19.35	23,280	100	0
17/09/2007: Cổ tức tiền mặt tỉ lệ: 8%
17/09/2007	19.49	123,330	19.24	19.49	19.35	83,760	2,570	0
14/09/2007	19.24	62,990	19.24	19.51	19.24	7,440	1,250	0
13/09/2007	19.24	42,550	19.24	19.24	19.11	16,330	0	0
12/09/2007	19.24	79,420	19.38	19.38	19.11	300	0	0
11/09/2007	19.38	72,260	19.51	19.51	19.38	1,020	0	0
10/09/2007	19.51	66,670	19.78	19.78	19.51	500	0	0
07/09/2007	19.78	72,330	19.78	19.91	19.65	32,600	1,000	0
06/09/2007	19.78	70,470	20.05	20.05	19.78	13,140	2,000	0
05/09/2007	20.05	116,960	20.05	20.31	19.91	56,000	0	0
04/09/2007	20.05	182,070	19.91	20.05	19.78	21,000	0	0
31/08/2007	19.91	262,870	19.78	20.18	19.78	203,940	0	0
30/08/2007	19.78	38,790	19.78	19.78	19.65	200	0	0
29/08/2007	19.78	90,600	19.51	19.78	19.38	69,600	1,220	0
28/08/2007	19.51	114,690	19.78	19.78	19.38	17,010	0	0

Page:
<<
47
48
49
>>

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