CTCP SAM HOLDINGS (sam)

6.71
0.01
(0.15%)
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
(2026-02-11) 		-0.41 -5.85% 4,476,900 10,200 0.1
6.05
7.02
6.70
2 tháng
(2026-01-12) 		-0.65 -8.97% 9,671,600 -63,500 -0.4
6.05
7.40
6.70
3 tháng
(2025-12-15) 		-0.42 -5.98% 16,231,000 -65,700 -0.5
6.05
8
6.70
6 tháng
(2025-09-15) 		-1.89 -22.26% 51,990,800 -391,000 -3.2
6.05
8.49
6.70
12 tháng
(2025-03-18) 		-0.71 -9.71% 157,871,000 -427,065 -1.5
6
10.50
6.70
24 tháng
(2024-03-25) 		0 0% 312,649,200 -709,282 -3.4
6
10.50
6.70
36 tháng
(2023-03-29) 		0.70 11.86% 533,407,500 -699,008 -3.1
5.80
10.50
6.70
60 tháng
(2021-04-08) 		-4.50 -40.54% 1,182,634,500 -1,034,339 -8.0
5.56
26.71
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
10.78
 328,900 10.96 11.05 10.78 100 0 0.0
17/02/2021
10.96
 279,200 10.68 11.15 10.45 17,900 500 0.2
09/02/2021
10.68
 138,500 10.64 10.68 10.22 0 300 -0.0
08/02/2021
10.64
 365,300 10.87 10.96 10.13 0 0 0
05/02/2021
10.87
 280,400 11.01 11.15 10.87 0 10,500 -0.1
04/02/2021
11.01
 381,400 10.32 11.01 10.32 7,000 4,500 0.0
03/02/2021
10.32
 310,400 9.67 10.32 9.67 1,400 9,700 -0.1
02/02/2021
9.67
 755,900 10.32 10.32 9.63 5,000 0 0.1
01/02/2021
10.32
 158,300 11.05 11.05 10.32 100 0 0.0
29/01/2021
11.05
 1,110,100 11.61 11.61 10.82 13,400 0 0.2
28/01/2021
11.61
 636,600 12.43 12.43 11.61 0 0 0
27/01/2021
12.43
 1,181,900 13.17 13.17 12.25 0 5,500 -0.1
26/01/2021
13.17
 839,500 13.08 13.63 12.57 0 600 -0.0
25/01/2021
13.08
 1,373,500 12.25 13.08 12.71 15,000 6,300 0.1
22/01/2021
12.25
 1,809,200 11.47 12.25 11.33 10,400 700 0.1
21/01/2021
11.47
 584,500 11.51 11.70 11.24 0 1,100 -0.0
20/01/2021
11.51
 597,200 11.24 11.51 10.68 0 0 0
19/01/2021
11.24
 833,700 11.56 11.97 10.78 5,000 15,400 -0.1
18/01/2021
11.56
 847,800 10.82 11.56 11.33 0 4,500 -0.1
15/01/2021: Quyền mua cổ phiếu: 10000/3645 Giá: 10 (Volume + 36.45%, Ratio=0.36)
15/01/2021
10.82
 346,000 10.12 10.82 10.78 0 10,200 -0.1
14/01/2021
10.12
 952,500 10.03 10.43 9.99 300 12,700 -0.1
13/01/2021
10.03
 552,200 10.26 10.26 9.94 0 12,700 -0.1
12/01/2021
10.26
 428,100 10.61 10.61 9.99 2,400 9,000 -0.1
11/01/2021
10.61
 534,200 10.66 11.06 10.26 400 5,100 -0.1
08/01/2021
10.66
 453,000 9.99 10.66 10.08 5,300 40,100 -0.4
07/01/2021
9.99
 548,700 9.36 9.99 9.81 36,600 300 0.4
06/01/2021
9.36
 593,600 8.78 9.36 8.74 0 173,900 -1.8
05/01/2021
8.78
 179,000 8.82 8.83 8.78 0 40,100 -0.4
04/01/2021
8.82
 350,000 8.87 8.87 8.74 1,800 0 0.0
31/12/2020
8.87
 196,360 8.78 8.92 8.52 60 49,600 -0.5
30/12/2020
8.78
 120,790 8.78 8.92 8.78 0 34,700 -0.3
29/12/2020
8.78
 48,340 8.89 8.92 8.77 0 2,040 -0.0
28/12/2020
8.89
 61,200 8.92 8.92 8.87 0 19,380 -0.2
25/12/2020
8.92
 92,780 8.91 8.92 8.87 0 0 0
24/12/2020
8.91
 86,360 8.89 9.10 8.85 0 0 0
23/12/2020
8.89
 98,870 8.92 8.92 8.84 0 0 0
22/12/2020
8.92
 81,070 8.92 8.92 8.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |