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)
14/05/2021
8.73
 330,600 8.78 8.78 8.69 0 6,600 -0.1
13/05/2021
8.78
 106,000 8.82 8.86 8.73 0 2,700 -0.0
12/05/2021
8.82
 139,500 8.82 8.95 8.69 0 2,700 -0.0
11/05/2021
8.82
 116,400 8.86 9.04 8.69 0 5,200 -0.1
10/05/2021
8.86
 126,000 8.78 8.86 8.62 7,200 400 0.1
07/05/2021
8.78
 241,300 8.86 8.95 8.59 1,000 2,800 -0.0
06/05/2021
8.86
 341,400 9.21 9.25 8.82 2,500 100 0.0
05/05/2021
9.21
 195,600 9.04 9.21 9.04 7,100 0 0.1
04/05/2021
9.04
 113,700 9.12 9.12 8.69 1,900 400 0.0
29/04/2021
9.12
 251,000 9.21 9.38 9.04 600 0 0.0
28/04/2021
9.21
 147,600 9.04 9.34 9.04 0 2,100 -0.0
27/04/2021
9.04
 92,000 9.04 9.08 8.86 2,000 2,900 -0.0
26/04/2021
9.04
 212,500 9.30 9.38 8.99 1,300 17,600 -0.2
23/04/2021
9.30
 204,600 9.30 9.38 8.95 8,600 9,800 -0.0
22/04/2021
9.30
 215,100 9.69 9.69 9.21 0 1,300 -0.0
20/04/2021
9.69
 150,000 9.73 9.86 9.60 18,300 0 0.2
19/04/2021
9.73
 289,200 9.69 9.73 9.47 14,400 0 0.2
16/04/2021
9.69
 513,900 10.08 10.17 9.38 200 2,600 -0.0
15/04/2021
10.08
 317,900 10.38 10.51 10.08 400 6,600 -0.1
14/04/2021
10.38
 308,400 10.30 10.43 9.99 9,400 13,900 -0.1
13/04/2021
10.30
 672,000 10.56 10.56 10.17 2,400 5,000 -0.0
12/04/2021
10.56
 714,400 10.34 10.64 10.34 1,000 200 0.0
09/04/2021
10.34
 570,600 10.47 10.56 10.30 10,300 16,000 -0.1
08/04/2021
10.47
 999,300 10.12 10.60 10.43 2,100 4,600 -0.0
07/04/2021
10.12
 636,300 9.47 10.12 9.56 9,000 900 0.1
06/04/2021
9.47
 237,600 9.56 9.56 9.38 0 6,800 -0.1
05/04/2021
9.56
 240,600 9.56 9.65 9.56 0 0 0
02/04/2021
9.56
 259,900 9.38 9.73 9.38 9,100 0 0.1
01/04/2021
9.38
 203,300 9.38 9.52 9.30 1,000 2,900 -0.0
31/03/2021
9.38
 151,900 9.52 9.52 9.34 0 9,600 -0.1
30/03/2021
9.52
 187,200 9.52 9.56 9.34 4,100 0 0.0
29/03/2021
9.52
 176,100 9.38 9.56 9.21 700 0 0.0
26/03/2021
9.38
 230,200 9.47 9.56 8.82 4,300 3,900 0.0
25/03/2021
9.47
 182,000 9.47 9.65 9.47 3,000 17,500 -0.2
24/03/2021
9.47
 532,700 9.91 9.91 9.30 0 10,400 -0.1
23/03/2021
9.91
 154,700 10.08 10.17 9.86 4,200 1,900 0.0
22/03/2021
10.08
 268,400 9.91 10.17 9.91 0 1,100 -0.0
19/03/2021
9.91
 365,800 10.17 10.17 9.82 100 8,800 -0.1
18/03/2021
10.17
 317,500 10.17 10.38 9.99 0 1,100 -0.0
17/03/2021
10.17
 367,300 10.17 10.43 10.17 3,300 18,900 -0.2
16/03/2021
10.17
 437,000 10.51 10.51 10.17 4,900 5,600 -0.0
15/03/2021
10.51
 313,000 10.51 10.69 10.47 1,600 4,900 -0.0
12/03/2021
10.51
 664,000 10.34 10.73 10.34 4,300 3,000 0.0
11/03/2021
10.34
 708,300 10.08 10.38 10.08 6,000 0 0.1
10/03/2021
10.08
 195,200 10.08 10.17 9.91 8,700 0 0.1
09/03/2021
10.08
 344,200 9.91 10.17 9.73 6,000 0 0.1
08/03/2021
9.91
 206,200 9.91 10.04 9.86 100 3,000 -0.0
05/03/2021
9.91
 141,300 9.73 9.95 9.56 1,000 900 0.0
04/03/2021
9.73
 253,100 9.82 9.99 9.56 1,200 2,500 -0.0
03/03/2021
9.82
 235,100 9.91 9.95 9.73 3,000 5,300 -0.0
02/03/2021
9.91
 127,600 10.04 10.17 9.86 100 7,800 -0.1
01/03/2021
10.04
 272,600 9.82 10.17 9.95 4,900 14,600 -0.1
26/02/2021
9.82
 597,100 9.56 10.21 9.25 0 500 -0.0
25/02/2021
9.56
 269,700 9.91 9.91 9.56 9,500 1,900 0.1
24/02/2021
9.91
 269,800 10.08 10.30 9.38 12,500 3,500 0.1
23/02/2021
10.08
 307,000 10.25 10.38 9.99 15,000 5,600 0.1
22/02/2021
10.25
 675,900 10.21 10.51 10.17 2,000 15,400 -0.2
19/02/2021
10.21
 513,500 10.17 10.51 10.04 3,500 8,700 -0.1
18/02/2021
10.17
 328,900 10.34 10.43 10.17 100 0 0.0
17/02/2021
10.34
 279,200 10.08 10.51 9.86 17,900 500 0.2
09/02/2021
10.08
 138,500 10.04 10.08 9.65 0 300 -0.0
08/02/2021
10.04
 365,300 10.25 10.34 9.56 0 0 0
05/02/2021
10.25
 280,400 10.38 10.51 10.25 0 10,500 -0.1
04/02/2021
10.38
 381,400 9.73 10.38 9.73 7,000 4,500 0.0
03/02/2021
9.73
 310,400 9.12 9.73 9.12 1,400 9,700 -0.1
02/02/2021
9.12
 755,900 9.73 9.73 9.08 5,000 0 0.1
01/02/2021
9.73
 158,300 10.43 10.43 9.73 100 0 0.0
29/01/2021
10.43
 1,110,100 10.95 10.95 10.21 13,400 0 0.2
28/01/2021
10.95
 636,600 11.73 11.73 10.95 0 0 0
27/01/2021
11.73
 1,181,900 12.43 12.43 11.56 0 5,500 -0.1
26/01/2021
12.43
 839,500 12.34 12.86 11.86 0 600 -0.0
25/01/2021
12.34
 1,373,500 11.56 12.34 11.99 15,000 6,300 0.1
22/01/2021
11.56
 1,809,200 10.82 11.56 10.69 10,400 700 0.1
21/01/2021
10.82
 584,500 10.86 11.04 10.60 0 1,100 -0.0
20/01/2021
10.86
 597,200 10.60 10.86 10.08 0 0 0
19/01/2021
10.60
 833,700 10.91 11.30 10.17 5,000 15,400 -0.1
18/01/2021
10.91
 847,800 10.21 10.91 10.69 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
10.21
 346,000 9.55 10.21 10.17 0 10,200 -0.1
14/01/2021
9.55
 952,500 9.47 9.84 9.42 300 12,700 -0.1
13/01/2021
9.47
 552,200 9.68 9.68 9.38 0 12,700 -0.1
12/01/2021
9.68
 428,100 10.01 10.01 9.42 2,400 9,000 -0.1
11/01/2021
10.01
 534,200 10.05 10.43 9.68 400 5,100 -0.1
08/01/2021
10.05
 453,000 9.42 10.05 9.51 5,300 40,100 -0.4
07/01/2021
9.42
 548,700 8.83 9.42 9.25 36,600 300 0.4
06/01/2021
8.83
 593,600 8.29 8.83 8.25 0 173,900 -1.8
05/01/2021
8.29
 179,000 8.32 8.33 8.29 0 40,100 -0.4
04/01/2021
8.32
 350,000 8.37 8.37 8.25 1,800 0 0.0
31/12/2020
8.37
 196,360 8.29 8.41 8.03 60 49,600 -0.5
30/12/2020
8.29
 120,790 8.28 8.41 8.28 0 34,700 -0.3
29/12/2020
8.28
 48,340 8.39 8.41 8.27 0 2,040 -0.0
28/12/2020
8.39
 61,200 8.41 8.41 8.37 0 19,380 -0.2
25/12/2020
8.41
 92,780 8.41 8.41 8.37 0 0 0
24/12/2020
8.41
 86,360 8.39 8.58 8.35 0 0 0
23/12/2020
8.39
 98,870 8.41 8.41 8.34 0 0 0
22/12/2020
8.41
 81,070 8.41 8.41 8.33 0 0 0
21/12/2020
8.41
 59,180 8.41 8.41 8.31 70 0 0.0
18/12/2020
8.41
 76,500 8.30 8.41 8.26 0 15,890 -0.2
17/12/2020
8.30
 35,450 8.40 8.41 8.30 0 15,110 -0.1
16/12/2020
8.40
 81,150 8.31 8.46 8.31 5,000 1,000 0.0
15/12/2020
8.31
 39,470 8.33 8.33 8.30 0 6,410 -0.1

Chính sách bảo mật | Điều khoản sử dụng |