CTCP SAM HOLDINGS (sam)

6.70
0.10
(1.52%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.41 -5.85% 4,476,900 10,200 0.1
6.05
7.02
6.70
2 tháng
(2026-01-12) 		-0.65 -8.97% 9,671,600 -63,500 -0.4
6.05
7.40
6.70
3 tháng
(2025-12-15) 		-0.42 -5.98% 16,231,000 -65,700 -0.5
6.05
8
6.70
6 tháng
(2025-09-15) 		-1.89 -22.26% 51,990,800 -391,000 -3.2
6.05
8.49
6.70
12 tháng
(2025-03-18) 		-0.71 -9.71% 157,871,000 -427,065 -1.5
6
10.50
6.70
24 tháng
(2024-03-25) 		0 0% 312,649,200 -709,282 -3.4
6
10.50
6.70
36 tháng
(2023-03-29) 		0.70 11.86% 533,407,500 -699,008 -3.1
5.80
10.50
6.70
60 tháng
(2021-04-08) 		-4.50 -40.54% 1,182,634,500 -1,034,339 -8.0
5.56
26.71
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
11.63
 1,153,300 11.30 11.63 11.35 22,500 14,500 0.1
29/07/2022
11.30
 969,600 11.49 11.63 11.30 0 7,000 -0.1
28/07/2022
11.49
 2,373,300 11.49 11.88 11.49 48,000 0 0.6
27/07/2022
11.49
 998,600 11.06 11.49 10.87 35,700 21,100 0.2
26/07/2022
11.06
 601,400 11.11 11.30 11.06 200 15,200 -0.2
25/07/2022
11.11
 1,076,900 11.25 11.30 10.87 3,000 15,800 -0.1
22/07/2022
11.25
 1,000,400 11.44 11.59 11.25 19,000 7,300 0.1
21/07/2022
11.44
 1,601,100 11.68 11.73 11.44 900 19,200 -0.2
20/07/2022
11.68
 2,953,200 11.25 11.88 11.30 46,100 1,900 0.5
19/07/2022
11.25
 951,500 11.15 11.30 10.87 100 27,900 -0.3
18/07/2022
11.15
 1,100,800 11.35 11.54 11.11 900 25,500 -0.3
15/07/2022
11.35
 3,444,000 10.63 11.35 10.58 14,500 0 0.2
14/07/2022
10.63
 549,900 10.58 10.67 10.38 58,400 0 0.6
13/07/2022
10.58
 719,100 10.82 10.91 10.53 25,800 0 0.3
12/07/2022
10.82
 1,365,800 10.14 10.82 10.14 53,000 100 0.6
11/07/2022
10.14
 1,003,800 10.38 10.48 10.10 2,900 6,200 -0.0
08/07/2022
10.38
 600,300 10.10 10.63 10.10 3,900 74,700 -0.0
07/07/2022
10.10
 725,100 10.10 10.24 9.95 10,000 15,700 -0.1
06/07/2022
10.10
 1,105,700 10.19 10.48 9.90 28,000 15,400 0.1
05/07/2022
10.19
 1,035,500 10.63 10.72 10.19 0 73,000 -0.8
04/07/2022
10.63
 764,200 10.58 10.87 10.53 10,000 1,000 0.1
01/07/2022
10.58
 1,311,400 10.48 10.77 10.10 22,400 54,700 -0.4
30/06/2022
10.48
 1,251,300 11.15 11.35 10.48 0 78,900 -0.9
29/06/2022
11.15
 1,484,300 11.49 11.59 11.11 16,200 42,200 -0.3
28/06/2022
11.49
 1,746,300 11.54 12.02 11.25 17,600 2,500 0.2
27/06/2022
11.54
 2,413,500 11.20 11.97 11.15 0 2,700 -0.0
24/06/2022
11.20
 2,243,300 10.48 11.20 10.19 28,100 0 0.3
23/06/2022
10.48
 1,766,000 10.58 10.58 10.05 19,000 7,300 0.1
22/06/2022
10.58
 860,400 10.48 10.72 10.29 2,500 14,700 -0.1
21/06/2022
10.48
 1,283,000 10.58 10.58 9.86 24,700 20,700 0.0
20/06/2022
10.58
 1,314,800 10.58 10.87 10.14 7,200 25,900 -0.2
17/06/2022
10.58
 1,517,900 10.58 10.58 9.90 8,000 23,400 -0.2
16/06/2022
10.58
 838,400 10.58 10.96 10.38 3,000 27,000 -0.3
15/06/2022
10.58
 1,218,700 10.82 10.96 10.10 1,000 84,700 -0.9
14/06/2022
10.82
 1,252,600 10.58 11.25 10.38 29,200 17,800 0.1
13/06/2022
10.58
 1,348,000 10.77 10.77 10.14 0 35,000 -0.4
10/06/2022
10.77
 730,000 11.25 11.25 10.77 2,300 33,100 -0.3
09/06/2022
11.25
 676,100 11.30 11.63 11.25 17,500 4,700 0.1
08/06/2022
11.30
 983,100 10.58 11.30 10.63 44,800 0 0.5
07/06/2022
10.58
 1,154,600 10.67 10.67 10.19 400 24,000 -0.3
06/06/2022
10.67
 525,400 11.01 11.20 10.67 3,800 1,700 0.0
03/06/2022
11.01
 694,300 11.01 11.25 10.67 5,200 11,600 -0.1
02/06/2022
11.01
 874,100 11.54 11.73 10.96 0 35,600 -0.4
01/06/2022
11.54
 617,300 11.73 11.92 11.44 500 21,700 -0.3
31/05/2022
11.73
 1,118,100 12.07 12.07 11.63 3,200 15,700 -0.2
30/05/2022
12.07
 912,800 11.92 12.21 11.83 37,700 3,000 0.4
27/05/2022
11.92
 839,800 12.07 12.21 11.92 800 2,300 -0.0
26/05/2022
12.07
 1,561,100 11.59 12.16 11.83 10,900 3,000 0.1
25/05/2022
11.59
 1,023,200 10.87 11.59 10.87 28,300 1,000 0.3
24/05/2022
10.87
 595,500 10.77 11.11 10.53 0 42,500 -0.5
23/05/2022
10.77
 720,000 11.35 11.54 10.63 0 20,700 -0.2
20/05/2022
11.35
 670,200 11.20 11.68 11.06 24,600 1,000 0.3
19/05/2022
11.20
 708,300 11.30 11.30 10.87 4,000 20,200 -0.2
18/05/2022
11.30
 647,700 11.20 11.68 11.25 3,500 12,500 -0.1
17/05/2022
11.20
 679,700 10.48 11.20 10.38 40,100 0 0.5
16/05/2022
10.48
 523,200 10.43 11.06 10.48 7,800 5,200 0.0
13/05/2022
10.43
 1,088,300 11.20 11.20 10.43 12,800 22,800 -0.1
12/05/2022
11.20
 773,400 12.02 12.07 11.20 0 53,700 -0.7
11/05/2022
12.02
 1,047,900 11.44 12.07 11.44 3,900 74,700 -0.9
10/05/2022
11.44
 1,285,900 10.77 11.44 10.10 82,600 7,400 0.9
09/05/2022
10.77
 824,500 11.54 11.54 10.77 14,400 7,200 0.1
06/05/2022
11.54
 811,700 12.12 12.12 11.54 72,000 5,000 0.8
05/05/2022
12.12
 1,357,000 12.50 12.79 12.12 14,500 47,500 -0.4
04/05/2022
12.50
 1,288,500 12.93 13.03 12.50 15,300 4,600 0.1
29/04/2022
12.93
 1,478,100 12.60 13.03 12.36 0 7,200 -0.1
28/04/2022
12.60
 2,046,900 11.78 12.60 12.02 0 74,900 -1.0
27/04/2022
11.78
 1,156,900 11.01 11.78 10.87 48,600 30,100 0.2
26/04/2022
11.01
 2,301,800 10.77 11.01 10.05 210,800 1,100 2.3
25/04/2022
10.77
 1,582,900 11.54 11.88 10.77 53,300 1,300 0.6
22/04/2022
11.54
 1,376,100 11.83 12.31 11.06 93,600 1,500 1.1
21/04/2022
11.83
 2,107,300 12.69 12.69 11.83 119,500 0 1.5
20/04/2022
12.69
 1,543,400 13.61 13.65 12.69 161,000 0 2.2
19/04/2022
13.61
 1,091,100 14.62 15.10 13.61 47,400 700 0.7
18/04/2022
14.62
 1,699,400 15.67 15.67 14.62 6,900 9,300 -0.0
15/04/2022
15.67
 765,000 16.44 16.44 15.58 9,000 12,300 -0.2
14/04/2022
16.44
 493,800 16.83 17.21 16.44 0 52,800 -0.9
13/04/2022
16.83
 1,483,800 16.35 16.83 15.24 27,700 2,900 0.4
12/04/2022
16.35
 982,500 17.40 17.74 16.35 900 118,200 -2.1
08/04/2022
17.40
 1,123,100 17.84 18.03 17.40 100 58,800 -1.1
07/04/2022
17.84
 818,900 18.03 18.17 17.74 900 60,200 -1.1
06/04/2022
18.03
 1,621,500 18.61 18.61 17.93 500 20,900 -0.4
05/04/2022
18.61
 750,400 18.70 18.70 18.46 2,500 33,100 -0.6
04/04/2022
18.70
 960,600 18.75 19.04 18.65 12,800 20,200 -0.1
01/04/2022
18.75
 1,642,100 18.27 18.80 17.79 59,300 185,900 -2.4
31/03/2022
18.27
 1,243,800 18.65 19.04 18.27 1,200 103,200 -2.0
30/03/2022
18.65
 2,499,000 19.62 19.62 18.61 27,600 61,800 -0.7
29/03/2022
19.62
 1,045,200 19.04 19.66 19.13 92,700 0 1.9
28/03/2022
19.04
 3,112,900 19.90 19.90 18.70 38,300 15,300 0.5
25/03/2022
19.90
 1,627,600 19.66 20.05 19.66 35,400 500 0.7
24/03/2022
19.66
 1,579,900 19.81 20 19.52 24,300 2,300 0.5
23/03/2022
19.81
 2,844,000 19.57 20.19 19.23 220,900 9,700 4.4
22/03/2022
19.57
 2,542,600 19.71 20.19 19.52 0 43,700 -0.9
21/03/2022
19.71
 2,177,300 19.52 20.19 19.38 0 35,100 -0.7
18/03/2022
19.52
 3,053,300 18.65 19.71 18.80 2,400 7,100 -0.1
17/03/2022
18.65
 1,503,200 18.17 19.04 18.17 11,100 3,200 0.2
16/03/2022
18.17
 697,500 18.13 18.46 18.03 13,100 700 0.2
15/03/2022
18.13
 884,400 17.55 18.27 17.55 9,700 13,200 -0.1
14/03/2022
17.55
 1,798,400 17.93 17.93 17.16 17,000 57,400 -0.7
11/03/2022
17.93
 1,309,100 18.41 18.41 17.88 7,500 21,300 -0.3
10/03/2022
18.41
 844,700 18.17 18.75 18.17 21,300 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |