CTCP SAM HOLDINGS (sam)

6.70
0
(0%)
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)
09/03/2022
18.17
 1,895,000 18.37 18.75 17.60 13,400 22,600 -0.2
08/03/2022
18.37
 2,058,800 19.18 19.18 18.32 2,200 56,000 -1.1
07/03/2022
19.18
 1,511,500 19.33 19.42 19.04 20,900 5,800 0.3
04/03/2022
19.33
 1,671,800 18.99 19.71 18.65 19,700 200 0.4
03/03/2022
18.99
 1,706,900 18.85 19.23 18.46 33,000 34,900 -0.0
02/03/2022
18.85
 1,407,300 19.13 19.18 18.75 7,200 4,700 0.1
01/03/2022
19.13
 1,809,700 18.70 19.38 18.65 62,000 0 1.2
28/02/2022
18.70
 1,788,300 19.23 19.23 18.61 500 42,900 -0.8
25/02/2022
19.23
 1,637,300 19.23 19.66 19.13 9,800 2,700 0.1
24/02/2022
19.23
 4,081,500 20.19 20.67 18.80 0 97,400 -2.0
23/02/2022
20.19
 2,659,000 19.95 20.43 19.81 27,500 20,500 0.2
22/02/2022
19.95
 3,191,100 20.91 20.91 19.57 0 63,600 -1.3
21/02/2022
20.91
 2,855,900 19.90 20.96 19.95 42,500 0 0.9
18/02/2022
19.90
 3,173,800 19.47 20.24 19.23 26,500 400 0.5
17/02/2022
19.47
 1,709,500 19.47 20.05 19.47 2,200 2,700 -0.0
16/02/2022
19.47
 4,520,200 19.42 20.48 19.18 19,300 20,000 -0.0
15/02/2022
19.42
 736,300 19.13 19.42 18.94 13,900 8,500 0.1
14/02/2022
19.13
 1,187,500 19.28 19.71 18.75 12,200 0 0.2
11/02/2022
19.28
 575,200 19.42 19.62 19.23 0 14,800 -0.3
10/02/2022
19.42
 942,300 19.42 20.10 19.33 400 21,600 -0.4
09/02/2022
19.42
 1,347,600 18.75 19.81 18.46 19,700 100,000 -1.6
08/02/2022
18.75
 729,800 19.23 19.28 18.75 3,100 16,000 -0.3
07/02/2022
19.23
 586,800 18.56 19.42 18.75 0 15,900 -0.3
28/01/2022
18.56
 809,500 18.08 18.56 17.79 4,200 12,700 -0.2
27/01/2022
18.08
 706,700 18.70 18.75 17.79 1,700 20,900 -0.4
26/01/2022
18.70
 965,000 19.62 20.24 18.70 0 177,500 -3.4
25/01/2022
19.62
 1,036,400 18.56 19.71 17.88 13,900 33,300 -0.4
24/01/2022
18.56
 2,576,500 19.95 20.53 18.56 7,100 224,100 -4.4
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/439 (Volume + 4.39%, Ratio=0.04)
21/01/2022
19.95
 320,100 18.65 19.95 19.95 0 0 0
20/01/2022
18.65
 862,900 17.45 18.65 17.13 8,100 15,100 -0.1
19/01/2022
17.45
 1,963,200 18.28 18.28 17.04 211,900 0 4.0
18/01/2022
18.28
 2,495,000 20.26 20.26 18.28 377,000 1,900 7.6
17/01/2022
20.26
 1,187,500 21.09 21.97 19.90 42,400 20,800 0.5
14/01/2022
21.09
 3,306,500 21.55 22.01 20.08 171,500 39,800 3.0
13/01/2022
21.55
 3,788,000 23.17 23.95 21.55 61,800 33,400 0.7
12/01/2022
23.17
 5,793,300 24.87 24.87 23.17 4,900 57,400 -1.4
11/01/2022
24.87
 4,348,700 25.74 26.16 24.69 44,400 20,300 0.7
10/01/2022
25.74
 6,002,300 26.71 27.77 25.74 12,900 75,400 -1.4
07/01/2022
26.71
 4,422,000 25.47 27.17 25.79 1,900 44,100 -1.2
06/01/2022
25.47
 4,773,300 23.81 25.47 23.81 70,400 1,200 1.9
05/01/2022
23.81
 3,266,400 23.03 24.59 23.03 0 18,500 -0.5
04/01/2022
23.03
 4,475,200 23.72 24.69 22.89 11,200 31,200 -0.5
31/12/2021
23.72
 2,386,100 22.20 23.72 21.65 92,500 0 2.3
30/12/2021
22.20
 2,493,200 22.94 23.30 21.92 38,700 0 0.9
29/12/2021
22.94
 6,404,700 24.27 25.05 22.84 3,300 38,800 -0.9
28/12/2021
24.27
 3,917,200 24.87 25.24 24.22 13,300 10,000 0.1
27/12/2021
24.87
 2,777,400 24.59 24.87 23.03 21,700 5,800 0.4
24/12/2021
24.59
 3,653,800 25.10 25.33 23.76 170,600 7,900 4.3
23/12/2021
25.10
 8,142,900 24.32 25.79 22.84 2,100 71,000 -1.8
22/12/2021
24.32
 1,846,300 22.75 24.32 24.22 0 8,300 -0.2
21/12/2021
22.75
 3,698,200 21.28 22.75 22.11 5,900 37,700 -0.8
20/12/2021
21.28
 4,283,700 19.90 21.28 19.90 2,400 76,400 -1.6
17/12/2021
19.90
 3,461,600 19.48 20.72 19.85 7,300 225,200 -4.8
16/12/2021
19.48
 3,446,500 18.24 19.48 18.05 65,500 3,200 1.3
15/12/2021
18.24
 1,187,900 18.51 18.51 18.15 36,900 27,500 0.2
14/12/2021
18.51
 1,690,900 18.97 19.16 18.24 0 94,600 -1.9
13/12/2021
18.97
 2,411,900 18.24 19.07 17.82 96,100 300 1.9
10/12/2021
18.24
 1,280,100 18.61 18.70 18.15 3,300 97,200 -1.9
09/12/2021
18.61
 1,505,500 18.10 19.16 18.05 0 153,300 -3.1
08/12/2021
18.10
 2,235,200 16.95 18.10 16.63 49,800 5,500 0.8
07/12/2021
16.95
 2,358,400 16.40 17.04 15.70 295,200 15,600 4.9
06/12/2021
16.40
 2,342,200 17.59 17.78 16.40 134,600 0 2.5
03/12/2021
17.59
 3,213,600 18.74 18.97 17.59 30,900 91,500 -1.2
02/12/2021
18.74
 4,689,100 18.42 19.30 18.24 57,900 900 1.2
01/12/2021
18.42
 2,859,600 18.93 18.93 18.28 40,200 22,100 0.4
30/11/2021
18.93
 2,644,000 18.88 19.67 18.65 37,800 76,800 -0.8
29/11/2021
18.88
 1,800,700 19.16 19.34 18.19 55,100 0 1.1
26/11/2021
19.16
 2,561,600 19.34 20.26 18.97 400 16,700 -0.4
25/11/2021
19.34
 4,034,300 18.10 19.34 18.05 128,300 44,500 1.8
24/11/2021
18.10
 7,300,300 19.34 20.26 18.10 36,400 71,000 -0.7
23/11/2021
19.34
 2,046,100 20.77 20.77 19.34 15,100 0 0.3
22/11/2021
20.77
 3,031,200 22.29 22.29 20.77 5,200 4,800 0.0
19/11/2021
22.29
 4,223,900 22.57 23.95 21.19 22,400 14,400 0.2
18/11/2021
22.57
 3,778,900 21.92 23.03 21.74 103,500 0 2.5
17/11/2021
21.92
 2,110,900 21.97 21.97 21.37 6,500 18,800 -0.3
16/11/2021
21.97
 2,722,400 22.84 22.84 21.65 5,800 46,600 -1.0
15/11/2021
22.84
 5,962,300 23.30 24.32 22.29 9,100 109,400 -2.5
12/11/2021
23.30
 3,090,900 23.07 23.76 22.89 18,700 43,500 -0.6
11/11/2021
23.07
 5,512,400 22.34 23.67 21.00 8,700 115,700 -2.6
10/11/2021
22.34
 2,165,300 21.19 22.47 21.28 29,300 29,400 -0.0
09/11/2021
21.19
 1,851,500 20.31 21.65 20.22 33,200 15,300 0.4
08/11/2021
20.31
 3,949,600 20.91 21.09 19.90 100 51,200 -1.1
05/11/2021
20.91
 2,077,300 21.00 21.60 20.49 0 122,700 -2.8
04/11/2021
21.00
 3,714,600 20.49 21.42 19.16 228,100 0 4.5
03/11/2021
20.49
 5,702,500 22.01 23.21 20.49 15,600 121,400 -2.6
02/11/2021
22.01
 3,504,400 20.59 22.01 21.65 46,300 6,300 1.0
01/11/2021
20.59
 4,452,000 19.25 20.59 19.34 119,700 4,600 2.5
29/10/2021
19.25
 9,503,200 19.94 20.08 18.56 115,200 4,100 2.3
28/10/2021
19.94
 2,467,900 20.17 21.00 19.80 500 73,000 -1.6
27/10/2021
20.17
 1,488,900 19.02 20.26 18.88 9,900 21,300 -0.3
26/10/2021
19.02
 4,401,100 17.87 19.11 17.04 21,900 4,600 0.3
25/10/2021
17.87
 3,002,100 16.72 17.87 17.32 42,100 19,200 0.4
22/10/2021
16.72
 1,432,000 15.66 16.72 15.70 8,200 8,500 -0.0
21/10/2021
15.66
 2,153,400 15.01 15.84 14.74 29,500 3,000 0.4
20/10/2021
15.01
 5,021,800 15.29 16.30 14.65 12,900 0 0.2
19/10/2021
15.29
 3,253,000 14.32 15.29 14.74 28,400 12,300 0.3
18/10/2021
14.32
 3,179,300 13.40 14.32 13.77 8,600 3,400 0.1
15/10/2021
13.40
 2,246,500 12.99 13.82 13.17 0 45,600 -0.7
14/10/2021
12.99
 1,977,200 12.39 13.22 11.97 0 28,500 -0.4
13/10/2021
12.39
 374,700 12.43 12.76 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |