Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2007	25.30	72,940	24.16	25.30	25.30	24,200	14,170	0
07/03/2007	24.16	335,720	25.41	25.41	24.16	40,380	104,120	0
06/03/2007	25.41	151,030	26.54	26.54	25.30	20,740	51,460	0
05/03/2007	26.54	69,000	26.54	27.00	26.54	14,480	2,800	0
02/03/2007	26.54	76,380	26.54	27.23	26.54	12,390	1,000	0
01/03/2007	26.54	160,560	26.77	27.79	26.32	11,190	96,380	0
28/02/2007	26.77	83,790	28.13	28.13	26.77	15,700	47,490	0
27/02/2007	28.13	126,320	28.36	29.72	28.13	29,990	41,870	0
26/02/2007	28.36	150,170	27.34	28.36	28.36	35,670	89,180	0
15/02/2007	27.34	101,420	27.23	27.34	26.54	6,050	47,290	0
14/02/2007	27.23	97,420	25.98	27.23	27.23	60,160	0	0
13/02/2007	25.98	37,590	24.84	25.98	25.98	32,980	7,590	0
12/02/2007	24.84	26,190	23.71	24.84	24.84	0	18,080	0
09/02/2007	23.71	277,990	24.84	24.84	23.71	78,300	220,220	0
08/02/2007	24.84	106,140	26.09	26.09	24.84	17,250	103,720	0
07/02/2007: Cổ tức tiền mặt tỉ lệ: 8%
07/02/2007	26.09	133,720	26.68	26.77	25.52	91,580	12,650	0
06/02/2007	26.68	270,440	25.44	26.68	26.45	219,870	186,080	0
05/02/2007	25.44	213,800	26.68	27.13	25.44	156,650	160,000	0
02/02/2007	26.68	362,870	26.00	26.68	26.68	0	0	0
01/02/2007	26.00	582,720	25.32	26.57	26.00	208,660	53,000	0
31/01/2007	25.32	274,580	24.19	25.32	25.32	112,980	29,020	0
30/01/2007	24.19	17,960	23.06	24.19	24.19	1,000	6,080	0
29/01/2007	23.06	194,660	22.05	23.06	22.05	2,260	128,820	0
26/01/2007	22.05	90,060	23.18	23.18	22.05	2,820	63,590	0
25/01/2007	23.18	83,830	24.31	24.31	23.18	2,800	60,170	0
24/01/2007	24.31	104,130	25.55	25.55	24.31	16,810	53,230	0
23/01/2007	25.55	143,950	26.45	26.45	25.55	27,100	5,090	0
22/01/2007	26.45	162,360	27.36	27.36	26.00	500	0	0
19/01/2007	27.36	144,950	26.12	27.36	27.36	124,720	68,340	0
18/01/2007	26.12	366,290	24.98	26.23	23.74	12,190	216,620	0
17/01/2007	24.98	83,250	26.23	26.23	24.98	54,230	0	0
16/01/2007	26.23	156,250	24.98	26.23	26.23	0	0	0
15/01/2007	24.98	66,380	23.85	24.98	24.98	50,130	1,160	0
12/01/2007	23.85	105,250	22.72	23.85	23.85	98,970	8,150	0
11/01/2007	22.72	133,400	21.71	22.72	22.72	89,200	15,890	0
10/01/2007	21.71	92,160	20.69	21.71	21.71	25,010	37,950	0
09/01/2007	20.69	166,870	19.78	20.69	20.69	126,220	3,420	0
08/01/2007	19.78	316,530	19.22	20.12	19.78	284,160	4,120	0
05/01/2007	19.22	76,140	18.31	19.22	19.22	58,540	0	0
04/01/2007	18.31	34,750	17.52	18.31	18.31	23,100	5,410	0
03/01/2007	17.52	81,890	16.73	17.52	16.96	45,930	2,200	0
02/01/2007	16.73	41,910	16.73	16.73	16.73	410	2,000	0
29/12/2006	16.73	90,140	16.28	16.73	16.28	22,680	600	0
28/12/2006	16.28	146,620	16.39	16.84	16.28	65,720	81,580	0
27/12/2006	16.39	121,650	16.62	17.41	16.39	1,560	83,480	0
26/12/2006	16.62	180,210	16.39	16.84	15.83	1,800	98,370	0
25/12/2006	16.39	210,570	17.18	17.18	16.39	1,200	93,300	0
22/12/2006	17.18	73,080	18.09	18.09	17.18	36,990	3,620	0
21/12/2006	18.09	69,720	18.99	18.99	18.09	25,580	860	0
20/12/2006	18.99	119,200	19.45	19.45	18.88	52,850	7,270	0
19/12/2006	19.45	101,500	19.33	19.45	19.22	18,650	25,630	0
18/12/2006	19.33	190,190	20.35	20.35	19.33	0	0	0
15/12/2006	20.35	86,050	20.35	20.69	20.35	18,540	1,930	0
14/12/2006	20.35	193,320	19.67	20.58	19.22	115,700	51,850	0
13/12/2006	19.67	56,240	18.77	19.67	19.67	0	2,200	0
12/12/2006	18.77	520,350	19.45	20.35	18.77	277,650	166,180	0
11/12/2006	19.45	17,810	18.54	19.45	19.45	7,910	5,000	0
08/12/2006	18.54	49,940	17.75	18.54	18.54	43,840	0	0
07/12/2006	17.75	26,630	16.96	17.75	17.75	19,630	0	0
06/12/2006	16.96	356,320	16.17	16.96	16.84	156,280	200,460	0
05/12/2006	16.17	146,980	15.49	16.17	16.17	300	0	0
04/12/2006	15.49	124,300	14.81	15.49	15.26	71,280	100	0
01/12/2006	14.81	164,380	14.81	15.26	14.81	105,860	210	0
30/11/2006	14.81	214,700	14.36	14.92	14.70	0	0	0
29/11/2006	14.36	225,910	14.36	14.36	13.79	0	0	0
28/11/2006	14.36	278,630	13.68	14.36	14.36	0	0	0
27/11/2006	13.68	349,690	14.36	15.04	13.68	0	0	0
24/11/2006	14.36	175,810	13.68	14.36	14.36	0	0	0
23/11/2006	13.68	137,460	13.11	13.68	13.68	0	0	0
22/11/2006	13.11	39,660	12.55	13.11	13.11	0	0	0
21/11/2006	12.55	50,720	11.98	12.55	12.55	0	0	0
20/11/2006	11.98	130,420	11.42	11.98	11.98	0	0	0
17/11/2006	11.42	215,110	10.97	11.42	11.02	0	0	0
16/11/2006	10.97	166,410	11.08	11.08	10.63	0	0	0
15/11/2006	11.08	324,510	10.57	11.08	11.08	0	0	0
14/11/2006	10.57	117,740	10.12	10.57	10.51	0	0	0
13/11/2006	10.12	93,010	9.72	10.12	9.84	0	0	0
10/11/2006	9.72	68,530	9.84	10.06	9.72	0	0	0
09/11/2006	9.84	122,490	9.44	9.84	9.67	0	0	0
08/11/2006	9.44	58,780	9.38	9.44	9.44	0	0	0
07/11/2006	9.38	77,360	9.27	9.38	9.38	0	0	0
06/11/2006	9.27	15,510	9.21	9.27	9.21	0	0	0
03/11/2006	9.21	16,600	9.21	9.21	9.16	0	0	0
02/11/2006	9.21	22,900	9.33	9.33	9.21	0	0	0
01/11/2006	9.33	19,620	9.27	9.33	9.33	0	0	0
31/10/2006	9.27	57,160	9.21	9.27	9.16	0	0	0
30/10/2006	9.21	53,130	9.44	9.44	9.21	0	0	0
27/10/2006	9.44	29,880	9.50	9.50	9.44	0	0	0
26/10/2006	9.50	35,000	9.50	9.50	9.50	0	0	0
25/10/2006	9.50	44,920	9.50	9.55	9.50	0	0	0
24/10/2006	9.50	83,600	9.50	9.55	9.50	0	0	0
23/10/2006	9.50	69,850	9.44	9.50	9.44	0	0	0
20/10/2006	9.44	59,100	9.44	9.44	9.44	0	0	0
19/10/2006	9.44	40,820	9.44	9.50	9.44	0	0	0
18/10/2006	9.44	72,410	9.38	9.44	9.21	0	0	0
17/10/2006	9.38	71,420	9.44	9.44	9.38	0	0	0
16/10/2006	9.44	63,140	9.38	9.44	9.44	0	0	0
13/10/2006	9.38	136,220	9.27	9.38	9.38	0	0	0
12/10/2006	9.27	82,580	9.16	9.44	9.27	0	0	0
11/10/2006	9.16	50,450	9.10	9.16	9.10	0	0	0

Page:
<<
49
50
51
>>

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