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)
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
21/12/2020
8.92
 59,180 8.92 8.92 8.81 70 0 0.0
18/12/2020
8.92
 76,500 8.79 8.92 8.76 0 15,890 -0.2
17/12/2020
8.79
 35,450 8.90 8.92 8.79 0 15,110 -0.1
16/12/2020
8.90
 81,150 8.81 8.96 8.81 5,000 1,000 0.0
15/12/2020
8.81
 39,470 8.83 8.83 8.79 0 6,410 -0.1
14/12/2020
8.83
 45,800 8.78 8.86 8.78 0 2,020 -0.0
11/12/2020
8.78
 51,360 8.52 8.96 8.52 8,780 0 0.1
10/12/2020
8.52
 60,760 8.75 8.83 8.52 370 0 0.0
09/12/2020
8.75
 130,010 8.83 8.91 8.71 0 0 0
08/12/2020
8.83
 74,530 8.74 9.10 8.74 0 11,380 -0.1
07/12/2020
8.74
 132,130 8.65 8.87 8.47 0 0 0
04/12/2020
8.65
 93,470 8.86 8.86 8.65 0 4,770 -0.0
03/12/2020
8.86
 9,440 8.83 8.96 8.83 0 100 -0.0
02/12/2020
8.83
 26,520 9.01 9.19 8.83 0 80 -0.0
01/12/2020
9.01
 194,550 9.28 9.28 8.63 0 0 0
30/11/2020
9.28
 77,030 9.54 9.54 9.10 0 0 0
27/11/2020
9.54
 31,500 9.68 9.68 9.45 80 5,000 -0.1
26/11/2020
9.68
 27,380 9.54 9.68 9.36 0 0 0
25/11/2020
9.54
 45,740 9.45 9.77 9.36 10 0 0.0
24/11/2020
9.45
 28,620 9.68 9.94 9.45 0 0 0
23/11/2020
9.68
 209,980 9.59 9.99 9.36 0 0 0
20/11/2020
9.59
 155,580 9.01 9.63 8.92 100 2,000 -0.0
19/11/2020
9.01
 34,480 8.92 9.01 8.88 0 300 -0.0
18/11/2020
8.92
 19,740 8.92 8.92 8.87 0 10 -0.0
17/11/2020
8.92
 7,660 8.92 8.92 8.87 100 100 0
16/11/2020
8.92
 99,880 9.01 9.01 8.87 0 13,980 -0.1
13/11/2020
9.01
 59,460 8.87 9.01 8.83 0 500 -0.0
12/11/2020
8.87
 75,440 8.92 8.92 8.79 0 540 -0.0
11/11/2020
8.92
 67,990 8.92 8.92 8.87 0 0 0
10/11/2020
8.92
 99,630 8.92 8.96 8.91 0 0 0
09/11/2020
8.92
 68,430 8.87 8.92 8.84 0 0 0
06/11/2020
8.87
 207,680 8.78 9.01 8.78 0 0 0
05/11/2020
8.78
 56,070 8.83 8.83 8.74 0 0 0
04/11/2020
8.83
 241,290 8.76 8.87 8.74 31,000 0 0.3
03/11/2020
8.76
 90,060 8.78 8.87 8.74 0 0 0
02/11/2020
8.78
 69,740 8.70 8.78 8.65 0 0 0
30/10/2020
8.70
 111,900 8.60 8.70 8.47 0 0 0
29/10/2020
8.60
 122,190 8.56 8.60 8.38 0 0 0
28/10/2020
8.56
 151,680 8.56 8.56 8.34 0 0 0
27/10/2020
8.56
 117,230 8.57 8.57 8.38 0 8,780 -0.1
26/10/2020
8.57
 129,050 8.60 8.60 8.47 0 0 0
23/10/2020
8.60
 122,250 8.56 8.61 8.48 0 0 0
22/10/2020
8.56
 180,420 8.45 8.65 8.45 0 1,000 -0.0
21/10/2020
8.45
 107,140 8.47 8.52 8.29 0 0 0
20/10/2020
8.47
 163,390 8.34 8.56 8.34 0 1,000 -0.0
19/10/2020
8.34
 683,530 8.29 8.43 7.94 0 471,540 -4.3
16/10/2020
8.29
 339,820 8.92 8.92 8.29 4,000 228,770 -2.1
15/10/2020
8.92
 51,000 9.05 9.14 8.92 0 390 -0.0
14/10/2020
9.05
 112,200 8.96 9.23 8.92 0 0 0
13/10/2020
8.96
 41,690 9.14 9.14 8.92 0 0 0
12/10/2020
9.14
 17,410 9.23 9.23 9.10 0 780 -0.0
09/10/2020
9.23
 118,050 9.28 9.28 9.10 0 1,000 -0.0
08/10/2020
9.28
 98,670 9.54 9.54 9.28 90 0 0.0
07/10/2020
9.54
 125,010 9.54 9.54 9.36 0 0 0
06/10/2020
9.54
 94,720 9.54 9.63 9.36 0 0 0
05/10/2020
9.54
 63,740 9.63 9.63 9.41 0 0 0
02/10/2020
9.63
 31,170 9.63 9.63 9.36 0 2,540 -0.0
01/10/2020
9.63
 24,170 9.54 9.63 9.45 0 12,310 -0.1
30/09/2020
9.54
 38,360 9.54 9.54 9.45 0 0 0
29/09/2020
9.54
 20,960 9.59 9.63 9.54 200 270 -0.0
28/09/2020
9.59
 13,930 9.63 9.63 9.54 0 0 0
25/09/2020
9.63
 11,150 9.72 9.72 9.54 310 0 0.0
24/09/2020
9.72
 4,760 9.72 9.72 9.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |