CTCP SAM HOLDINGS (sam)

6.05
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
(2026-05-13) 		-0.60 -9.02% 1,422,400 -11,867 0
6.05
6.65
6.05
2 tháng
(2026-04-13) 		-0.86 -12.45% 2,902,300 -20,716 0
6.05
7
6.05
3 tháng
(2026-03-16) 		-0.67 -9.97% 6,259,400 -29,416 0.0
6.05
7.22
6.05
6 tháng
(2025-12-15) 		-0.97 -13.82% 22,925,900 -95,116 -0.4
6.05
8
6.05
12 tháng
(2025-06-17) 		-0.41 -6.35% 141,893,900 -253,116 0.4
6.05
10.50
6.05
24 tháng
(2024-06-24) 		-1.05 -14.79% 250,929,600 -659,898 -2.8
6
10.50
6.05
36 tháng
(2023-06-28) 		-1.07 -15.03% 454,924,400 -1,001,448 -5.0
6
10.50
6.05
60 tháng
(2021-07-08) 		-2.98 -32.98% 1,173,311,400 -1,055,955 -8.0
5.56
26.71
6.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |