CTCP SAM HOLDINGS (sam)

5.78
0.05
(0.87%)
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
(2026-06-29) 		-0.22 -3.70% 1,578,400 -30,421 0
5.68
5.96
5.78
2 tháng
(2026-06-01) 		-0.44 -7.13% 3,306,700 -46,123 0
5.68
6.25
5.78
3 tháng
(2026-05-04) 		-0.65 -10.15% 4,674,900 -53,839 0
5.68
6.38
5.78
6 tháng
(2026-01-30) 		-1.12 -16.34% 15,196,500 -128,339 -0.4
5.68
6.85
5.78
12 tháng
(2025-08-04) 		-2.01 -25.93% 120,033,200 -233,039 0.7
5.68
9.91
5.78
24 tháng
(2024-08-08) 		-0.48 -7.69% 231,221,600 -539,321 -1.6
5.66
9.91
5.78
36 tháng
(2023-08-14) 		-2.29 -28.54% 407,563,900 -1,195,071 -6.2
5.66
9.91
5.78
60 tháng
(2021-08-24) 		-2.60 -31.24% 1,171,404,800 -1,069,978 -7.8
5.25
25.20
5.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
6.53
 1,028,600 6.47 6.70 6.49 2,400 14,800 -0.1
13/12/2022
6.47
 1,301,700 6.23 6.47 6.04 31,200 10,300 0.1
12/12/2022
6.23
 1,868,100 6.48 6.84 6.23 44,600 32,067 0.1
09/12/2022
6.48
 874,900 6.32 6.50 6.21 8,000 20,500 -0.1
08/12/2022
6.32
 1,846,600 6.27 6.65 6.13 13,500 5,500 0.1
07/12/2022
6.27
 1,348,300 6.75 6.75 6.27 9,400 52,916 -0.3
06/12/2022
6.75
 3,687,500 7.08 7.27 6.60 22,800 25,223 -0.0
05/12/2022
7.08
 2,317,900 6.93 7.42 7.06 500 87,604 -0.7
02/12/2022
6.93
 2,763,700 6.79 7.08 6.41 35,700 15,600 0.1
01/12/2022
6.79
 3,185,400 6.79 7.26 6.33 36,400 14,100 0.2
30/11/2022
6.79
 1,774,000 6.41 6.81 6.52 4,600 63,800 -0.4
29/11/2022
6.41
 3,862,300 5.99 6.41 6.13 31,800 3,000 0.2
28/11/2022
5.99
 1,784,700 5.60 5.99 5.73 88,100 0 0.6
25/11/2022
5.60
 1,156,900 5.25 5.60 5.38 53,800 1,000 0.3
24/11/2022
5.25
 1,082,600 5.58 5.58 5.20 30,300 46,700 -0.1
23/11/2022
5.58
 1,456,600 6 6.02 5.58 0 55,900 -0.3
22/11/2022
6
 2,534,300 5.84 6.25 5.85 700 11,200 -0.1
21/11/2022
5.84
 2,248,300 5.46 5.84 5.53 92,200 0 0.6
18/11/2022
5.46
 1,899,200 5.72 5.72 5.32 40,261 3,500 0.2
17/11/2022
5.72
 910,500 5.72 5.97 5.62 28,824 0 0.2
16/11/2022
5.72
 4,368,500 5.72 5.85 5.32 44,500 0 0.3
15/11/2022
5.72
 275,900 6.14 6.14 5.72 5,900 0 0.0
14/11/2022
6.14
 449,200 6.59 6.59 6.14 0 1,600 -0.0
11/11/2022
6.59
 943,500 6.60 6.60 6.24 1,000 1,000 0
10/11/2022
6.60
 2,200,700 6.70 6.70 6.24 0 0 0.0
09/11/2022
6.70
 547,900 6.70 6.79 6.65 1,600 0 0.0
08/11/2022
6.70
 908,900 7.08 7.08 6.58 1,000 0 0.0
07/11/2022
7.08
 1,751,300 7.08 7.08 6.59 0 0 -0.0
04/11/2022
7.08
 1,678,500 7.17 7.29 6.71 0 0 -0.0
03/11/2022
7.17
 898,600 7.25 7.25 7.05 0 4 -0.0
02/11/2022
7.25
 583,700 7.39 7.45 7.14 0 1,600 -0.0
01/11/2022
7.39
 1,116,700 7.83 7.92 7.36 0 0 0.1
31/10/2022
7.83
 1,060,000 8.42 8.42 7.83 13,800 0 0.1
28/10/2022
8.42
 398,800 8.30 8.68 8.33 0 0 -0.1
27/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
27/10/2022
8.30
 383,000 8.25 8.49 8.11 0 10,000 -0.1
26/10/2022
8.25
 458,300 8.74 8.74 8.25 10,000 0 0.1
25/10/2022
8.74
 1,337,600 8.75 8.75 8.31 100 800 -0.0
24/10/2022
8.75
 1,913,000 8.75 8.75 8.16 0 0 0
21/10/2022
8.75
 1,621,700 8.71 8.75 8.17 0 0 0
20/10/2022
8.71
 296,500 8.90 8.95 8.67 800 800 -0.0
19/10/2022
8.90
 286,300 9.03 9.16 8.90 0 0 0
18/10/2022
9.03
 1,240,400 8.98 9.34 8.90 0 50 -0.0
17/10/2022
8.98
 646,700 9.01 9.01 8.66 800 12,007 -0.1
14/10/2022
9.01
 1,405,800 8.45 9.01 8.57 0 0 -0.1
13/10/2022
8.45
 598,600 8.93 8.99 8.45 0 9,900 -0.1
12/10/2022
8.93
 776,300 8.98 9.07 8.62 12,100 3,900 0.1
11/10/2022
8.98
 1,357,900 9.07 9.07 8.44 0 71 -0.0
10/10/2022
9.07
 1,043,400 9.07 9.07 8.62 9,900 3,800 0.1
07/10/2022
9.07
 2,207,300 8.94 9.07 8.32 3,900 18,300 -0.1
06/10/2022
8.94
 817,800 9.16 9.25 8.73 100 0 0.0
05/10/2022
9.16
 900,800 9.12 9.30 9.02 6,508 0 0.1
04/10/2022
9.12
 1,508,000 8.80 9.12 8.35 21,600 0 0.2
03/10/2022
8.80
 1,718,300 9.30 9.30 8.65 100 300 -0.0
30/09/2022
9.30
 3,861,000 9.52 9.52 8.86 26,500 5,200 0.2
29/09/2022
9.52
 809,100 9.71 9.93 9.52 4,000 0 0.0
28/09/2022
9.71
 794,900 9.71 9.84 9.57 300 6,600 -0.1
27/09/2022
9.71
 469,800 9.62 9.89 9.66 8,600 0 0.1
26/09/2022
9.62
 1,441,800 10.21 10.21 9.52 0 7,300 -0.1
23/09/2022
10.21
 454,500 10.34 10.52 10.21 0 21,700 -0.2
22/09/2022
10.34
 976,400 9.80 10.34 9.71 6,600 0 0.1
21/09/2022
9.80
 308,200 9.84 9.89 9.62 6,900 0 0.1
20/09/2022
9.84
 641,900 9.57 9.84 9.57 17,900 0 0.2
19/09/2022
9.57
 1,237,100 10.25 10.34 9.57 800 31,300 -0.3
16/09/2022
10.25
 1,122,100 10.61 10.61 10.25 0 18,600 -0.2
15/09/2022
10.61
 462,800 10.61 10.79 10.52 0 14,400 0.4
14/09/2022
10.61
 1,023,100 10.61 10.70 10.25 33,400 96 -0.0
13/09/2022
10.61
 463,300 10.70 10.70 10.52 2,100 0 -0.0
12/09/2022
10.70
 606,900 10.84 10.98 10.70 400 7,709 -0.0
09/09/2022
10.84
 1,281,700 10.52 10.84 10.30 7,000 9,700 -0.0
08/09/2022
10.52
 1,758,700 10.89 11.11 10.48 19,100 15,600 0.0
07/09/2022
10.89
 1,848,000 11.70 11.70 10.89 1,000 31,900 -0.4
06/09/2022
11.70
 942,100 11.57 11.79 11.52 18,600 0 0.2
05/09/2022
11.57
 776,800 11.70 11.79 11.52 0 40,100 -0.5
31/08/2022
11.70
 919,300 11.57 11.75 11.43 500 19,800 -0.2
30/08/2022
11.57
 1,460,300 11.79 11.97 11.57 20,900 27,200 -0.1
29/08/2022
11.79
 3,381,000 12.20 12.20 11.43 5,000 44,600 -0.5
26/08/2022
12.20
 1,749,000 12.34 12.65 12.16 0 68,400 -0.9
25/08/2022
12.34
 1,547,500 12.52 12.70 12.34 0 42,300 -0.6
24/08/2022
12.52
 2,425,600 12.34 12.88 12.34 13,500 1,700 0.2
23/08/2022
12.34
 1,394,300 11.79 12.34 11.52 73,700 500 1.0
22/08/2022
11.79
 3,324,800 12.25 12.25 11.66 0 86,500 -1.1
19/08/2022
12.25
 1,584,300 12.34 12.61 12.06 0 44,300 -0.6
18/08/2022
12.34
 1,750,500 12.70 12.79 12.29 2,100 58,700 -0.8
17/08/2022
12.70
 4,676,000 12.56 13.43 12.47 6,400 110,300 -1.5
16/08/2022
12.56
 2,616,000 12.29 12.88 12.20 27,600 34,100 -0.1
15/08/2022
12.29
 1,449,100 12.11 12.34 12.02 11,900 400 0.2
12/08/2022
12.11
 2,340,700 11.88 12.34 11.84 139,700 10,200 1.7
11/08/2022
11.88
 3,658,200 12.61 12.93 11.88 4,200 157,800 -2.0
10/08/2022
12.61
 1,753,300 12.65 12.79 12.56 0 87,500 -1.2
09/08/2022
12.65
 3,911,900 11.84 12.65 11.79 22,500 0 0.3
08/08/2022
11.84
 1,987,200 12.02 12.16 11.75 3,600 21,700 -0.2
05/08/2022
12.02
 3,583,100 11.70 12.29 11.47 62,200 0 0.8
04/08/2022
11.70
 2,107,500 11.79 12.02 11.57 23,600 21,700 0.0
03/08/2022
11.79
 2,200,700 11.70 12.11 11.61 7,100 29,400 -0.3
02/08/2022
11.70
 7,040,800 10.98 11.70 11.11 24,700 143,300 -1.5
01/08/2022
10.98
 1,153,300 10.66 10.98 10.70 22,500 14,500 0.1
29/07/2022
10.66
 969,600 10.84 10.98 10.66 0 7,000 -0.1
28/07/2022
10.84
 2,373,300 10.84 11.20 10.84 48,000 0 0.6
27/07/2022
10.84
 998,600 10.43 10.84 10.25 35,700 21,100 0.2
26/07/2022
10.43
 601,400 10.48 10.66 10.43 200 15,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |