CTCP SAM HOLDINGS (sam)

6.70
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
(2026-02-11) 		-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)
21/12/2020
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
23/09/2020
9.72
 27,490 9.72 9.72 9.54 0 0 0
22/09/2020
9.72
 16,410 9.81 9.81 9.63 0 0 0
21/09/2020
9.81
 7,230 9.81 9.81 9.63 0 0 0
18/09/2020
9.81
 44,120 9.72 9.85 9.63 0 0 0
17/09/2020
9.72
 19,580 9.72 9.81 9.63 0 0 0
16/09/2020
9.72
 21,120 9.81 9.81 9.72 0 0 0
15/09/2020
9.81
 94,610 9.85 9.85 9.77 0 0 0
14/09/2020
9.85
 115,870 9.90 9.94 9.81 0 0 0
11/09/2020
9.90
 18,870 9.81 9.90 9.77 0 0 0
10/09/2020
9.81
 46,600 9.85 9.90 9.77 0 0 0
09/09/2020
9.85
 56,010 9.90 9.90 9.77 0 0 0
08/09/2020
9.90
 57,270 9.77 9.90 9.72 1,070 0 0.0
07/09/2020
9.77
 139,290 9.90 9.90 9.77 0 0 0
04/09/2020
9.90
 36,390 9.99 9.99 9.81 0 0 0
03/09/2020
9.99
 210,090 9.59 9.99 9.59 0 0 0
01/09/2020
9.59
 87,810 9.54 9.59 9.45 0 0 0
31/08/2020
9.54
 37,940 9.59 9.59 9.45 0 0 0
28/08/2020
9.59
 57,670 9.41 9.59 9.41 0 1,000 -0.0
27/08/2020
9.41
 161,710 9.63 9.63 9.28 0 41,920 -0.4
26/08/2020
9.63
 39,100 9.50 9.68 9.41 0 10 -0.0
25/08/2020
9.50
 199,230 9.68 9.72 9.41 0 60 -0.0
24/08/2020
9.68
 302,730 9.68 9.81 9.54 500 0 0.0
21/08/2020
9.68
 37,010 9.68 9.72 9.45 2,000 0 0.0
20/08/2020
9.68
 87,980 9.68 9.81 9.50 0 0 0
19/08/2020
9.68
 279,820 9.36 9.99 9.28 0 0 0
18/08/2020
9.36
 94,150 9.45 9.45 9.19 0 60 -0.0
17/08/2020
9.45
 59,870 9.50 9.68 9.41 0 0 0
14/08/2020
9.50
 132,850 9.68 9.81 9.50 0 0 0
13/08/2020
9.68
 191,150 9.81 9.81 9.63 0 0 0
12/08/2020
9.81
 104,040 9.90 9.90 9.72 0 0 0
11/08/2020
9.90
 86,670 9.90 9.90 9.77 0 0 0
10/08/2020
9.90
 255,350 9.81 9.90 9.77 0 10 -0.0
07/08/2020
9.81
 141,610 10.08 10.08 9.72 570 0 0.0
06/08/2020
10.08
 112,930 10.17 10.17 9.81 0 0 0
05/08/2020
10.17
 189,430 10.17 10.17 9.81 0 0 0
04/08/2020
10.17
 154,450 10.08 10.17 9.77 0 100 -0.0
03/08/2020
10.08
 142,730 9.99 10.08 9.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |