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)
02/03/2022
17.78
 1,407,300 18.05 18.10 17.69 7,200 4,700 0.1
01/03/2022
18.05
 1,809,700 17.64 18.28 17.60 62,000 0 1.2
28/02/2022
17.64
 1,788,300 18.14 18.14 17.55 500 42,900 -0.8
25/02/2022
18.14
 1,637,300 18.14 18.55 18.05 9,800 2,700 0.1
24/02/2022
18.14
 4,081,500 19.05 19.50 17.73 0 97,400 -2.0
23/02/2022
19.05
 2,659,000 18.82 19.28 18.69 27,500 20,500 0.2
22/02/2022
18.82
 3,191,100 19.73 19.73 18.46 0 63,600 -1.3
21/02/2022
19.73
 2,855,900 18.78 19.78 18.82 42,500 0 0.9
18/02/2022
18.78
 3,173,800 18.37 19.09 18.14 26,500 400 0.5
17/02/2022
18.37
 1,709,500 18.37 18.91 18.37 2,200 2,700 -0.0
16/02/2022
18.37
 4,520,200 18.32 19.32 18.10 19,300 20,000 -0.0
15/02/2022
18.32
 736,300 18.05 18.32 17.87 13,900 8,500 0.1
14/02/2022
18.05
 1,187,500 18.19 18.60 17.69 12,200 0 0.2
11/02/2022
18.19
 575,200 18.32 18.51 18.14 0 14,800 -0.3
10/02/2022
18.32
 942,300 18.32 18.96 18.23 400 21,600 -0.4
09/02/2022
18.32
 1,347,600 17.69 18.69 17.42 19,700 100,000 -1.6
08/02/2022
17.69
 729,800 18.14 18.19 17.69 3,100 16,000 -0.3
07/02/2022
18.14
 586,800 17.51 18.32 17.69 0 15,900 -0.3
28/01/2022
17.51
 809,500 17.05 17.51 16.78 4,200 12,700 -0.2
27/01/2022
17.05
 706,700 17.64 17.69 16.78 1,700 20,900 -0.4
26/01/2022
17.64
 965,000 18.51 19.09 17.64 0 177,500 -3.4
25/01/2022
18.51
 1,036,400 17.51 18.60 16.87 13,900 33,300 -0.4
24/01/2022
17.51
 2,576,500 18.82 19.37 17.51 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
18.82
 320,100 17.60 18.82 18.82 0 0 0
20/01/2022
17.60
 862,900 16.47 17.60 16.16 8,100 15,100 -0.1
19/01/2022
16.47
 1,963,200 17.25 17.25 16.08 211,900 0 4.0
18/01/2022
17.25
 2,495,000 19.12 19.12 17.25 377,000 1,900 7.6
17/01/2022
19.12
 1,187,500 19.90 20.72 18.77 42,400 20,800 0.5
14/01/2022
19.90
 3,306,500 20.33 20.77 18.94 171,500 39,800 3.0
13/01/2022
20.33
 3,788,000 21.85 22.59 20.33 61,800 33,400 0.7
12/01/2022
21.85
 5,793,300 23.46 23.46 21.85 4,900 57,400 -1.4
11/01/2022
23.46
 4,348,700 24.29 24.68 23.29 44,400 20,300 0.7
10/01/2022
24.29
 6,002,300 25.20 26.20 24.29 12,900 75,400 -1.4
07/01/2022
25.20
 4,422,000 24.03 25.63 24.33 1,900 44,100 -1.2
06/01/2022
24.03
 4,773,300 22.46 24.03 22.46 70,400 1,200 1.9
05/01/2022
22.46
 3,266,400 21.72 23.20 21.72 0 18,500 -0.5
04/01/2022
21.72
 4,475,200 22.38 23.29 21.59 11,200 31,200 -0.5
31/12/2021
22.38
 2,386,100 20.94 22.38 20.42 92,500 0 2.3
30/12/2021
20.94
 2,493,200 21.64 21.98 20.68 38,700 0 0.9
29/12/2021
21.64
 6,404,700 22.90 23.64 21.55 3,300 38,800 -0.9
28/12/2021
22.90
 3,917,200 23.46 23.81 22.85 13,300 10,000 0.1
27/12/2021
23.46
 2,777,400 23.20 23.46 21.72 21,700 5,800 0.4
24/12/2021
23.20
 3,653,800 23.68 23.90 22.42 170,600 7,900 4.3
23/12/2021
23.68
 8,142,900 22.94 24.33 21.55 2,100 71,000 -1.8
22/12/2021
22.94
 1,846,300 21.46 22.94 22.85 0 8,300 -0.2
21/12/2021
21.46
 3,698,200 20.07 21.46 20.86 5,900 37,700 -0.8
20/12/2021
20.07
 4,283,700 18.77 20.07 18.77 2,400 76,400 -1.6
17/12/2021
18.77
 3,461,600 18.38 19.55 18.73 7,300 225,200 -4.8
16/12/2021
18.38
 3,446,500 17.21 18.38 17.03 65,500 3,200 1.3
15/12/2021
17.21
 1,187,900 17.47 17.47 17.12 36,900 27,500 0.2
14/12/2021
17.47
 1,690,900 17.90 18.07 17.21 0 94,600 -1.9
13/12/2021
17.90
 2,411,900 17.21 17.99 16.81 96,100 300 1.9
10/12/2021
17.21
 1,280,100 17.55 17.64 17.12 3,300 97,200 -1.9
09/12/2021
17.55
 1,505,500 17.08 18.07 17.03 0 153,300 -3.1
08/12/2021
17.08
 2,235,200 15.99 17.08 15.68 49,800 5,500 0.8
07/12/2021
15.99
 2,358,400 15.47 16.08 14.82 295,200 15,600 4.9
06/12/2021
15.47
 2,342,200 16.60 16.77 15.47 134,600 0 2.5
03/12/2021
16.60
 3,213,600 17.68 17.90 16.60 30,900 91,500 -1.2
02/12/2021
17.68
 4,689,100 17.38 18.20 17.21 57,900 900 1.2
01/12/2021
17.38
 2,859,600 17.86 17.86 17.25 40,200 22,100 0.4
30/11/2021
17.86
 2,644,000 17.81 18.55 17.60 37,800 76,800 -0.8
29/11/2021
17.81
 1,800,700 18.07 18.25 17.16 55,100 0 1.1
26/11/2021
18.07
 2,561,600 18.25 19.12 17.90 400 16,700 -0.4
25/11/2021
18.25
 4,034,300 17.08 18.25 17.03 128,300 44,500 1.8
24/11/2021
17.08
 7,300,300 18.25 19.12 17.08 36,400 71,000 -0.7
23/11/2021
18.25
 2,046,100 19.60 19.60 18.25 15,100 0 0.3
22/11/2021
19.60
 3,031,200 21.03 21.03 19.60 5,200 4,800 0.0
19/11/2021
21.03
 4,223,900 21.29 22.59 19.99 22,400 14,400 0.2
18/11/2021
21.29
 3,778,900 20.68 21.72 20.51 103,500 0 2.5
17/11/2021
20.68
 2,110,900 20.72 20.72 20.16 6,500 18,800 -0.3
16/11/2021
20.72
 2,722,400 21.55 21.55 20.42 5,800 46,600 -1.0
15/11/2021
21.55
 5,962,300 21.98 22.94 21.03 9,100 109,400 -2.5
12/11/2021
21.98
 3,090,900 21.77 22.42 21.59 18,700 43,500 -0.6
11/11/2021
21.77
 5,512,400 21.07 22.33 19.81 8,700 115,700 -2.6
10/11/2021
21.07
 2,165,300 19.99 21.20 20.07 29,300 29,400 -0.0
09/11/2021
19.99
 1,851,500 19.16 20.42 19.07 33,200 15,300 0.4
08/11/2021
19.16
 3,949,600 19.73 19.90 18.77 100 51,200 -1.1
05/11/2021
19.73
 2,077,300 19.81 20.38 19.33 0 122,700 -2.8
04/11/2021
19.81
 3,714,600 19.33 20.20 18.07 228,100 0 4.5
03/11/2021
19.33
 5,702,500 20.77 21.90 19.33 15,600 121,400 -2.6
02/11/2021
20.77
 3,504,400 19.42 20.77 20.42 46,300 6,300 1.0
01/11/2021
19.42
 4,452,000 18.16 19.42 18.25 119,700 4,600 2.5
29/10/2021
18.16
 9,503,200 18.81 18.94 17.51 115,200 4,100 2.3
28/10/2021
18.81
 2,467,900 19.03 19.81 18.68 500 73,000 -1.6
27/10/2021
19.03
 1,488,900 17.94 19.12 17.81 9,900 21,300 -0.3
26/10/2021
17.94
 4,401,100 16.86 18.03 16.08 21,900 4,600 0.3
25/10/2021
16.86
 3,002,100 15.77 16.86 16.34 42,100 19,200 0.4
22/10/2021
15.77
 1,432,000 14.77 15.77 14.82 8,200 8,500 -0.0
21/10/2021
14.77
 2,153,400 14.16 14.95 13.90 29,500 3,000 0.4
20/10/2021
14.16
 5,021,800 14.42 15.38 13.82 12,900 0 0.2
19/10/2021
14.42
 3,253,000 13.51 14.42 13.90 28,400 12,300 0.3
18/10/2021
13.51
 3,179,300 12.64 13.51 12.99 8,600 3,400 0.1
15/10/2021
12.64
 2,246,500 12.25 13.03 12.43 0 45,600 -0.7
14/10/2021
12.25
 1,977,200 11.69 12.47 11.30 0 28,500 -0.4
13/10/2021
11.69
 374,700 11.73 12.04 11.64 0 0 0
12/10/2021
11.73
 1,237,600 11.86 12.30 11.47 0 0 0
11/10/2021
11.86
 2,446,700 11.12 11.86 11.64 0 7,200 0
08/10/2021
11.12
 705,900 10.43 11.12 11.12 0 2,100 -0.0
07/10/2021
10.43
 789,300 9.78 10.43 9.52 0 0 0
06/10/2021
9.78
 401,800 9.82 10.25 9.78 10,700 4,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |