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)
13/07/2021
8.09
 111,300 8.29 8.29 8.09 400 0 0.0
12/07/2021
8.29
 463,300 8.75 8.75 8.14 100 4,300 -0.0
09/07/2021
8.75
 132,900 9.03 9.11 8.75 2,000 14,400 -0.1
08/07/2021
9.03
 65,200 9.07 9.12 8.84 0 11,200 -0.1
07/07/2021
9.07
 269,600 9.16 9.16 8.70 0 18,600 -0.2
06/07/2021
9.16
 202,300 9.26 9.26 9.16 0 6,200 -0.1
05/07/2021
9.26
 275,800 9.35 9.35 9.21 0 10,000 0
02/07/2021
9.35
 205,800 9.40 9.40 9.30 0 2,100 -0.0
01/07/2021
9.40
 182,100 9.67 9.67 9.40 0 1,300 -0.0
30/06/2021
9.67
 82,700 9.53 9.67 9.44 3,400 1,500 0.0
29/06/2021
9.53
 155,300 9.53 9.86 9.53 4,000 0 0.0
28/06/2021
9.53
 142,400 9.53 9.63 9.40 6,600 300 0.1
25/06/2021
9.53
 172,200 9.58 9.67 9.40 4,400 5,300 -0.0
24/06/2021
9.58
 192,400 9.58 9.90 9.58 300 7,600 -0.1
23/06/2021
9.58
 266,000 9.99 10.09 9.58 7,100 6,800 0.0
22/06/2021
9.99
 491,300 9.67 10.09 9.67 0 100 -0.0
21/06/2021
9.67
 254,000 9.58 9.72 9.58 10,700 2,100 0.1
18/06/2021
9.58
 226,500 9.44 9.67 9.40 1,100 12,700 -0.1
17/06/2021
9.44
 121,400 9.44 9.53 9.40 1,900 0 0.0
16/06/2021
9.44
 161,500 9.35 9.58 9.30 4,500 0 0.0
15/06/2021
9.35
 127,400 9.35 9.40 9.26 4,300 0 0.0
14/06/2021
9.35
 213,000 9.40 9.40 9.19 3,300 0 0.0
11/06/2021
9.40
 109,000 9.30 9.63 9.21 4,400 2,000 0.0
10/06/2021
9.30
 119,800 9.53 9.53 9.30 8,900 600 0.1
09/06/2021
9.53
 215,800 9.49 9.58 9.21 11,100 300 0.1
08/06/2021
9.49
 220,600 9.86 9.95 9.40 5,700 0 0.1
07/06/2021
9.86
 287,000 10.22 10.22 9.58 0 1,100 -0.0
04/06/2021
10.22
 634,100 9.99 10.59 10.09 5,400 6,100 -0.0
03/06/2021
9.99
 228,600 9.35 9.99 9.76 0 300 -0.0
02/06/2021
9.35
 538,600 9.20 9.35 9.12 20,000 3,000 0.2
01/06/2021
9.20
 193,300 9.21 9.21 9.03 0 9,900 -0.1
31/05/2021
9.21
 164,200 9.21 9.30 9.10 5,900 4,600 0.0
28/05/2021
9.21
 354,500 9.21 9.26 9.21 0 0 0
27/05/2021
9.21
 214,900 9.26 9.30 9.21 0 0 0
26/05/2021
9.26
 150,400 9.21 9.30 9.21 2,900 4,900 -0.0
25/05/2021
9.21
 174,400 9.21 9.35 9.21 2,900 0 0.0
24/05/2021
9.21
 125,700 9.30 9.40 9.21 4,000 900 0.0
21/05/2021
9.30
 182,200 9.20 9.35 9.21 11,500 0 0.1
20/05/2021
9.20
 382,800 9.21 9.26 8.93 0 700 -0.0
19/05/2021
9.21
 225,700 9.26 9.26 9.20 0 12,800 -0.1
18/05/2021
9.26
 182,100 9.21 9.40 9.21 0 2,200 -0.0
17/05/2021
9.21
 203,600 9.26 9.30 9.20 0 5,300 -0.1
14/05/2021
9.26
 330,600 9.30 9.30 9.21 0 6,600 -0.1
13/05/2021
9.30
 106,000 9.35 9.40 9.26 0 2,700 -0.0
12/05/2021
9.35
 139,500 9.35 9.49 9.21 0 2,700 -0.0
11/05/2021
9.35
 116,400 9.40 9.58 9.21 0 5,200 -0.1
10/05/2021
9.40
 126,000 9.30 9.40 9.14 7,200 400 0.1
07/05/2021
9.30
 241,300 9.40 9.49 9.10 1,000 2,800 -0.0
06/05/2021
9.40
 341,400 9.76 9.81 9.35 2,500 100 0.0
05/05/2021
9.76
 195,600 9.58 9.76 9.58 7,100 0 0.1
04/05/2021
9.58
 113,700 9.67 9.67 9.21 1,900 400 0.0
29/04/2021
9.67
 251,000 9.76 9.95 9.58 600 0 0.0
28/04/2021
9.76
 147,600 9.58 9.90 9.58 0 2,100 -0.0
27/04/2021
9.58
 92,000 9.58 9.63 9.40 2,000 2,900 -0.0
26/04/2021
9.58
 212,500 9.86 9.95 9.53 1,300 17,600 -0.2
23/04/2021
9.86
 204,600 9.86 9.95 9.49 8,600 9,800 -0.0
22/04/2021
9.86
 215,100 10.27 10.27 9.76 0 1,300 -0.0
20/04/2021
10.27
 150,000 10.32 10.45 10.18 18,300 0 0.2
19/04/2021
10.32
 289,200 10.27 10.32 10.04 14,400 0 0.2
16/04/2021
10.27
 513,900 10.68 10.78 9.95 200 2,600 -0.0
15/04/2021
10.68
 317,900 11.01 11.15 10.68 400 6,600 -0.1
14/04/2021
11.01
 308,400 10.92 11.05 10.59 9,400 13,900 -0.1
13/04/2021
10.92
 672,000 11.19 11.19 10.78 2,400 5,000 -0.0
12/04/2021
11.19
 714,400 10.96 11.28 10.96 1,000 200 0.0
09/04/2021
10.96
 570,600 11.10 11.19 10.92 10,300 16,000 -0.1
08/04/2021
11.10
 999,300 10.73 11.24 11.05 2,100 4,600 -0.0
07/04/2021
10.73
 636,300 10.04 10.73 10.13 9,000 900 0.1
06/04/2021
10.04
 237,600 10.13 10.13 9.95 0 6,800 -0.1
05/04/2021
10.13
 240,600 10.13 10.22 10.13 0 0 0
02/04/2021
10.13
 259,900 9.95 10.32 9.95 9,100 0 0.1
01/04/2021
9.95
 203,300 9.95 10.09 9.86 1,000 2,900 -0.0
31/03/2021
9.95
 151,900 10.09 10.09 9.90 0 9,600 -0.1
30/03/2021
10.09
 187,200 10.09 10.13 9.90 4,100 0 0.0
29/03/2021
10.09
 176,100 9.95 10.13 9.76 700 0 0.0
26/03/2021
9.95
 230,200 10.04 10.13 9.35 4,300 3,900 0.0
25/03/2021
10.04
 182,000 10.04 10.22 10.04 3,000 17,500 -0.2
24/03/2021
10.04
 532,700 10.50 10.50 9.86 0 10,400 -0.1
23/03/2021
10.50
 154,700 10.68 10.78 10.45 4,200 1,900 0.0
22/03/2021
10.68
 268,400 10.50 10.78 10.50 0 1,100 -0.0
19/03/2021
10.50
 365,800 10.78 10.78 10.41 100 8,800 -0.1
18/03/2021
10.78
 317,500 10.78 11.01 10.59 0 1,100 -0.0
17/03/2021
10.78
 367,300 10.78 11.05 10.78 3,300 18,900 -0.2
16/03/2021
10.78
 437,000 11.15 11.15 10.78 4,900 5,600 -0.0
15/03/2021
11.15
 313,000 11.15 11.33 11.10 1,600 4,900 -0.0
12/03/2021
11.15
 664,000 10.96 11.38 10.96 4,300 3,000 0.0
11/03/2021
10.96
 708,300 10.68 11.01 10.68 6,000 0 0.1
10/03/2021
10.68
 195,200 10.68 10.78 10.50 8,700 0 0.1
09/03/2021
10.68
 344,200 10.50 10.78 10.32 6,000 0 0.1
08/03/2021
10.50
 206,200 10.50 10.64 10.45 100 3,000 -0.0
05/03/2021
10.50
 141,300 10.32 10.55 10.13 1,000 900 0.0
04/03/2021
10.32
 253,100 10.41 10.59 10.13 1,200 2,500 -0.0
03/03/2021
10.41
 235,100 10.50 10.55 10.32 3,000 5,300 -0.0
02/03/2021
10.50
 127,600 10.64 10.78 10.45 100 7,800 -0.1
01/03/2021
10.64
 272,600 10.41 10.78 10.55 4,900 14,600 -0.1
26/02/2021
10.41
 597,100 10.13 10.82 9.81 0 500 -0.0
25/02/2021
10.13
 269,700 10.50 10.50 10.13 9,500 1,900 0.1
24/02/2021
10.50
 269,800 10.68 10.92 9.95 12,500 3,500 0.1
23/02/2021
10.68
 307,000 10.87 11.01 10.59 15,000 5,600 0.1
22/02/2021
10.87
 675,900 10.82 11.15 10.78 2,000 15,400 -0.2
19/02/2021
10.82
 513,500 10.78 11.15 10.64 3,500 8,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |