CTCP SAM HOLDINGS (sam)

7.30
-0.06
(-0.82%)
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
(2025-11-05) 		-0.24 -3.16% 7,026,500 -184,000 -1.5
7.20
8.10
7.30
2 tháng
(2025-10-06) 		-0.34 -4.42% 24,176,500 -265,700 -2.2
6.80
8.10
7.30
3 tháng
(2025-09-08) 		-0.99 -11.86% 40,331,400 -370,800 -3.2
6.80
8.49
7.30
6 tháng
(2025-06-09) 		0.82 12.54% 119,234,100 -84,400 1.3
6.37
10.50
7.30
12 tháng
(2024-12-10) 		0.84 12.88% 179,555,800 -204,078 0.1
6
10.50
7.30
24 tháng
(2023-12-18) 		0.80 12.20% 324,261,800 -525,432 -2.1
6
10.50
7.30
36 tháng
(2022-12-21) 		1.31 21.65% 548,033,800 -723,785 -3.1
5.77
10.50
7.30
60 tháng
(2020-12-31) 		-1.51 -17.06% 1,194,380,160 -1,250,779 -10.7
5.56
26.71
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
12.43
 1,237,600 12.57 13.03 12.16 0 0 0
11/10/2021
12.57
 2,446,700 11.79 12.57 12.34 0 7,200 0
08/10/2021
11.79
 705,900 11.05 11.79 11.79 0 2,100 -0.0
07/10/2021
11.05
 789,300 10.36 11.05 10.09 0 0 0
06/10/2021
10.36
 401,800 10.41 10.87 10.36 10,700 4,300 0.1
05/10/2021
10.41
 514,200 9.76 10.41 9.72 1,000 0 0.0
04/10/2021
9.76
 536,000 10.41 10.59 9.76 3,500 0 0.0
01/10/2021
10.41
 348,400 10.41 10.64 10.13 336,802 336,802 0
30/09/2021
10.41
 316,800 10.82 11.05 10.41 0 1,900 -0.0
29/09/2021
10.82
 494,800 10.13 10.82 10.13 100 1,100 -0.0
28/09/2021
10.13
 1,344,000 10.87 10.87 10.13 1,000 18,300 -0.2
27/09/2021
10.87
 430,700 11.65 11.65 10.87 0 200 -0.0
24/09/2021
11.65
 930,800 12.53 12.53 11.65 1,900 9,800 -0.1
23/09/2021
12.53
 2,082,700 12.34 13.17 12.53 1,000 11,300 -0.1
22/09/2021
12.34
 1,370,400 11.56 12.34 11.79 0 28,900 -0.4
21/09/2021
11.56
 2,137,400 10.82 11.56 10.96 8,600 55,800 -0.6
20/09/2021
10.82
 588,900 10.13 10.82 10.82 0 0 0
17/09/2021
10.13
 894,200 9.49 10.13 9.58 9,800 0 0.1
16/09/2021
9.49
 151,800 9.49 9.49 9.30 0 0 0
15/09/2021
9.49
 258,000 9.53 9.67 9.44 0 0 0
14/09/2021
9.53
 164,400 9.58 9.58 9.40 0 0 0
13/09/2021
9.58
 409,400 9.19 9.67 9.12 0 4,000 -0.0
10/09/2021
9.19
 71,900 9.21 9.35 9.12 0 0 0
09/09/2021
9.21
 135,800 9.18 9.30 9.04 0 0 0
08/09/2021
9.18
 194,300 9.40 9.44 9.05 0 0 0
07/09/2021
9.40
 79,500 9.76 9.86 9.40 0 0 0
06/09/2021
9.76
 583,300 9.15 9.76 9.15 0 500 -0.0
01/09/2021
9.15
 152,900 9.07 9.21 8.94 0 3,600 -0.0
31/08/2021
9.07
 79,500 8.93 9.12 8.91 0 2,900 -0.0
30/08/2021
8.93
 116,800 8.84 9.03 8.84 0 2,300 -0.0
27/08/2021
8.84
 71,000 8.75 8.84 8.62 4,100 300 0.0
26/08/2021
8.75
 28,900 8.84 8.84 8.66 2,000 0 0.0
25/08/2021
8.84
 34,300 8.83 8.84 8.57 0 900 -0.0
24/08/2021
8.83
 139,700 8.84 8.84 8.58 900 2,600 -0.0
23/08/2021
8.84
 87,100 8.93 8.93 8.70 0 9,500 -0.1
20/08/2021
8.93
 242,000 9.12 9.16 8.48 3,500 2,600 0.0
19/08/2021
9.12
 237,900 9.12 9.14 9.04 1,900 0 0.0
18/08/2021
9.12
 227,800 9.21 9.21 9.07 0 700 -0.0
17/08/2021
9.21
 62,500 9.26 9.30 9.16 0 700 -0.0
16/08/2021
9.26
 320,800 9.12 9.30 9.09 0 400 -0.0
13/08/2021
9.12
 162,300 9.21 9.30 9.07 0 4,500 -0.0
12/08/2021
9.21
 118,100 9.12 9.21 9.05 3,600 4,000 -0.0
11/08/2021
9.12
 162,600 9.18 9.18 9.06 0 1,500 -0.0
10/08/2021
9.18
 108,400 9.08 9.18 9.05 0 2,400 -0.0
09/08/2021
9.08
 86,300 8.98 9.12 8.84 6,400 200 0.1
06/08/2021
8.98
 120,500 9.12 9.12 8.93 0 500 -0.0
05/08/2021
9.12
 77,500 9.12 9.16 8.79 700 1,900 -0.0
04/08/2021
9.12
 173,500 8.98 9.21 8.77 400 2,300 -0.0
03/08/2021
8.98
 132,500 8.80 9.03 8.66 100 2,800 -0.0
02/08/2021
8.80
 100,700 8.61 8.80 8.53 3,700 0 0.0
30/07/2021
8.61
 89,400 8.55 8.61 8.46 1,500 0 0.0
29/07/2021
8.55
 94,500 8.29 8.57 8.20 1,200 1,000 0.0
28/07/2021
8.29
 83,300 8.42 8.42 8.16 200 100 0.0
27/07/2021
8.42
 48,100 8.37 8.43 8.29 700 5,200 -0.0
26/07/2021
8.37
 64,000 8.38 8.38 8.06 1,300 500 0.0
23/07/2021
8.38
 212,500 8.36 8.47 8.11 400 5,400 -0.0
22/07/2021
8.36
 130,300 7.93 8.36 7.66 6,000 400 0.0
21/07/2021
7.93
 13,600 7.93 7.96 7.85 1,300 0 0.0
20/07/2021
7.93
 66,400 7.65 7.93 7.62 100 1,500 -0.0
19/07/2021
7.65
 168,600 8.11 8.11 7.61 1,200 2,100 -0.0
16/07/2021
8.11
 90,500 8.11 8.15 8.01 2,100 400 0.0
15/07/2021
8.11
 146,900 8.00 8.11 7.78 6,300 0 0.1
14/07/2021
8.00
 279,900 8.09 8.26 7.53 8,100 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |