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)
25/07/2022
10.48
 1,076,900 10.61 10.66 10.25 3,000 15,800 -0.1
22/07/2022
10.61
 1,000,400 10.79 10.93 10.61 19,000 7,300 0.1
21/07/2022
10.79
 1,601,100 11.02 11.07 10.79 900 19,200 -0.2
20/07/2022
11.02
 2,953,200 10.61 11.20 10.66 46,100 1,900 0.5
19/07/2022
10.61
 951,500 10.52 10.66 10.25 100 27,900 -0.3
18/07/2022
10.52
 1,100,800 10.70 10.89 10.48 900 25,500 -0.3
15/07/2022
10.70
 3,444,000 10.02 10.70 9.98 14,500 0 0.2
14/07/2022
10.02
 549,900 9.98 10.07 9.80 58,400 0 0.6
13/07/2022
9.98
 719,100 10.21 10.30 9.93 25,800 0 0.3
12/07/2022
10.21
 1,365,800 9.57 10.21 9.57 53,000 100 0.6
11/07/2022
9.57
 1,003,800 9.80 9.89 9.52 2,900 6,200 -0.0
08/07/2022
9.80
 600,300 9.52 10.02 9.52 3,900 74,700 -0.0
07/07/2022
9.52
 725,100 9.52 9.66 9.39 10,000 15,700 -0.1
06/07/2022
9.52
 1,105,700 9.62 9.89 9.34 28,000 15,400 0.1
05/07/2022
9.62
 1,035,500 10.02 10.11 9.62 0 73,000 -0.8
04/07/2022
10.02
 764,200 9.98 10.25 9.93 10,000 1,000 0.1
01/07/2022
9.98
 1,311,400 9.89 10.16 9.52 22,400 54,700 -0.4
30/06/2022
9.89
 1,251,300 10.52 10.70 9.89 0 78,900 -0.9
29/06/2022
10.52
 1,484,300 10.84 10.93 10.48 16,200 42,200 -0.3
28/06/2022
10.84
 1,746,300 10.89 11.34 10.61 17,600 2,500 0.2
27/06/2022
10.89
 2,413,500 10.57 11.29 10.52 0 2,700 -0.0
24/06/2022
10.57
 2,243,300 9.89 10.57 9.62 28,100 0 0.3
23/06/2022
9.89
 1,766,000 9.98 9.98 9.48 19,000 7,300 0.1
22/06/2022
9.98
 860,400 9.89 10.11 9.71 2,500 14,700 -0.1
21/06/2022
9.89
 1,283,000 9.98 9.98 9.30 24,700 20,700 0.0
20/06/2022
9.98
 1,314,800 9.98 10.25 9.57 7,200 25,900 -0.2
17/06/2022
9.98
 1,517,900 9.98 9.98 9.34 8,000 23,400 -0.2
16/06/2022
9.98
 838,400 9.98 10.34 9.80 3,000 27,000 -0.3
15/06/2022
9.98
 1,218,700 10.21 10.34 9.52 1,000 84,700 -0.9
14/06/2022
10.21
 1,252,600 9.98 10.61 9.80 29,200 17,800 0.1
13/06/2022
9.98
 1,348,000 10.16 10.16 9.57 0 35,000 -0.4
10/06/2022
10.16
 730,000 10.61 10.61 10.16 2,300 33,100 -0.3
09/06/2022
10.61
 676,100 10.66 10.98 10.61 17,500 4,700 0.1
08/06/2022
10.66
 983,100 9.98 10.66 10.02 44,800 0 0.5
07/06/2022
9.98
 1,154,600 10.07 10.07 9.62 400 24,000 -0.3
06/06/2022
10.07
 525,400 10.39 10.57 10.07 3,800 1,700 0.0
03/06/2022
10.39
 694,300 10.39 10.61 10.07 5,200 11,600 -0.1
02/06/2022
10.39
 874,100 10.89 11.07 10.34 0 35,600 -0.4
01/06/2022
10.89
 617,300 11.07 11.25 10.79 500 21,700 -0.3
31/05/2022
11.07
 1,118,100 11.38 11.38 10.98 3,200 15,700 -0.2
30/05/2022
11.38
 912,800 11.25 11.52 11.16 37,700 3,000 0.4
27/05/2022
11.25
 839,800 11.38 11.52 11.25 800 2,300 -0.0
26/05/2022
11.38
 1,561,100 10.93 11.47 11.16 10,900 3,000 0.1
25/05/2022
10.93
 1,023,200 10.25 10.93 10.25 28,300 1,000 0.3
24/05/2022
10.25
 595,500 10.16 10.48 9.93 0 42,500 -0.5
23/05/2022
10.16
 720,000 10.70 10.89 10.02 0 20,700 -0.2
20/05/2022
10.70
 670,200 10.57 11.02 10.43 24,600 1,000 0.3
19/05/2022
10.57
 708,300 10.66 10.66 10.25 4,000 20,200 -0.2
18/05/2022
10.66
 647,700 10.57 11.02 10.61 3,500 12,500 -0.1
17/05/2022
10.57
 679,700 9.89 10.57 9.80 40,100 0 0.5
16/05/2022
9.89
 523,200 9.84 10.43 9.89 7,800 5,200 0.0
13/05/2022
9.84
 1,088,300 10.57 10.57 9.84 12,800 22,800 -0.1
12/05/2022
10.57
 773,400 11.34 11.38 10.57 0 53,700 -0.7
11/05/2022
11.34
 1,047,900 10.79 11.38 10.79 3,900 74,700 -0.9
10/05/2022
10.79
 1,285,900 10.16 10.79 9.52 82,600 7,400 0.9
09/05/2022
10.16
 824,500 10.89 10.89 10.16 14,400 7,200 0.1
06/05/2022
10.89
 811,700 11.43 11.43 10.89 72,000 5,000 0.8
05/05/2022
11.43
 1,357,000 11.79 12.06 11.43 14,500 47,500 -0.4
04/05/2022
11.79
 1,288,500 12.20 12.29 11.79 15,300 4,600 0.1
29/04/2022
12.20
 1,478,100 11.88 12.29 11.66 0 7,200 -0.1
28/04/2022
11.88
 2,046,900 11.11 11.88 11.34 0 74,900 -1.0
27/04/2022
11.11
 1,156,900 10.39 11.11 10.25 48,600 30,100 0.2
26/04/2022
10.39
 2,301,800 10.16 10.39 9.48 210,800 1,100 2.3
25/04/2022
10.16
 1,582,900 10.89 11.20 10.16 53,300 1,300 0.6
22/04/2022
10.89
 1,376,100 11.16 11.61 10.43 93,600 1,500 1.1
21/04/2022
11.16
 2,107,300 11.97 11.97 11.16 119,500 0 1.5
20/04/2022
11.97
 1,543,400 12.84 12.88 11.97 161,000 0 2.2
19/04/2022
12.84
 1,091,100 13.79 14.24 12.84 47,400 700 0.7
18/04/2022
13.79
 1,699,400 14.79 14.79 13.79 6,900 9,300 -0.0
15/04/2022
14.79
 765,000 15.51 15.51 14.70 9,000 12,300 -0.2
14/04/2022
15.51
 493,800 15.87 16.24 15.51 0 52,800 -0.9
13/04/2022
15.87
 1,483,800 15.42 15.87 14.38 27,700 2,900 0.4
12/04/2022
15.42
 982,500 16.42 16.74 15.42 900 118,200 -2.1
08/04/2022
16.42
 1,123,100 16.83 17.01 16.42 100 58,800 -1.1
07/04/2022
16.83
 818,900 17.01 17.14 16.74 900 60,200 -1.1
06/04/2022
17.01
 1,621,500 17.55 17.55 16.92 500 20,900 -0.4
05/04/2022
17.55
 750,400 17.64 17.64 17.42 2,500 33,100 -0.6
04/04/2022
17.64
 960,600 17.69 17.96 17.60 12,800 20,200 -0.1
01/04/2022
17.69
 1,642,100 17.24 17.73 16.78 59,300 185,900 -2.4
31/03/2022
17.24
 1,243,800 17.60 17.96 17.24 1,200 103,200 -2.0
30/03/2022
17.60
 2,499,000 18.51 18.51 17.55 27,600 61,800 -0.7
29/03/2022
18.51
 1,045,200 17.96 18.55 18.05 92,700 0 1.9
28/03/2022
17.96
 3,112,900 18.78 18.78 17.64 38,300 15,300 0.5
25/03/2022
18.78
 1,627,600 18.55 18.91 18.55 35,400 500 0.7
24/03/2022
18.55
 1,579,900 18.69 18.87 18.41 24,300 2,300 0.5
23/03/2022
18.69
 2,844,000 18.46 19.05 18.14 220,900 9,700 4.4
22/03/2022
18.46
 2,542,600 18.60 19.05 18.41 0 43,700 -0.9
21/03/2022
18.60
 2,177,300 18.41 19.05 18.28 0 35,100 -0.7
18/03/2022
18.41
 3,053,300 17.60 18.60 17.73 2,400 7,100 -0.1
17/03/2022
17.60
 1,503,200 17.14 17.96 17.14 11,100 3,200 0.2
16/03/2022
17.14
 697,500 17.10 17.42 17.01 13,100 700 0.2
15/03/2022
17.10
 884,400 16.55 17.24 16.55 9,700 13,200 -0.1
14/03/2022
16.55
 1,798,400 16.92 16.92 16.19 17,000 57,400 -0.7
11/03/2022
16.92
 1,309,100 17.37 17.37 16.87 7,500 21,300 -0.3
10/03/2022
17.37
 844,700 17.14 17.69 17.14 21,300 0 0.4
09/03/2022
17.14
 1,895,000 17.33 17.69 16.60 13,400 22,600 -0.2
08/03/2022
17.33
 2,058,800 18.10 18.10 17.28 2,200 56,000 -1.1
07/03/2022
18.10
 1,511,500 18.23 18.32 17.96 20,900 5,800 0.3
04/03/2022
18.23
 1,671,800 17.92 18.60 17.60 19,700 200 0.4
03/03/2022
17.92
 1,706,900 17.78 18.14 17.42 33,000 34,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |