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)
16/07/2019
7.10
 96,580 7.04 7.17 7.01 0 0 0
15/07/2019
7.04
 73,680 7.08 7.10 6.99 0 0 0
12/07/2019
7.08
 95,920 7.14 7.14 7.01 0 0 0
11/07/2019
7.14
 117,890 7.13 7.14 7.07 0 0 0
10/07/2019
7.13
 139,090 7.17 7.19 7.12 0 0 0
09/07/2019
7.17
 90,660 7.10 7.19 7.10 0 0 0
08/07/2019
7.10
 83,260 7.18 7.18 7.10 1,000 0 0.0
05/07/2019
7.18
 34,770 7.18 7.23 7.14 0 0 0
04/07/2019
7.18
 50,820 7.10 7.18 7.10 0 0 0
03/07/2019
7.10
 92,140 7.12 7.14 7.09 0 0 0
02/07/2019
7.12
 204,760 7.23 7.24 7.01 0 0 0
01/07/2019
7.23
 310,460 7.10 7.23 7.10 0 0 0
28/06/2019
7.10
 344,770 7.17 7.30 6.96 0 100 -0.0
27/06/2019
7.17
 127,160 7.17 7.19 7.14 0 0 0
26/06/2019
7.17
 260,030 7.18 7.27 7.17 0 100 -0.0
25/06/2019
7.18
 94,700 7.16 7.19 7.13 0 0 0
24/06/2019
7.16
 97,520 7.16 7.23 7.14 0 530 -0.0
21/06/2019
7.16
 118,950 7.11 7.19 6.99 0 0 0
20/06/2019
7.11
 172,450 7.14 7.19 7.01 2,000 0 0.0
19/06/2019
7.14
 147,170 6.84 7.14 6.86 0 0 0
18/06/2019
6.84
 170,290 6.80 6.84 6.79 0 0 0
17/06/2019
6.80
 86,640 6.84 6.88 6.80 0 600 -0.0
14/06/2019
6.84
 132,230 6.72 6.92 6.71 0 53,140 -0.4
13/06/2019
6.72
 160,520 6.87 6.87 6.72 0 0 0
12/06/2019
6.87
 119,350 6.91 7.02 6.87 0 2,380 -0.0
11/06/2019
6.91
 130,020 6.79 6.93 6.79 0 0 0
10/06/2019
6.79
 184,210 6.66 6.79 6.67 0 100 -0.0
07/06/2019
6.66
 148,850 6.56 6.66 6.54 0 0 0
06/06/2019
6.56
 65,800 6.58 6.58 6.56 0 0 0
05/06/2019
6.58
 156,930 6.49 6.58 6.48 0 6,090 -0.0
04/06/2019
6.49
 97,580 6.45 6.49 6.45 4,890 760 0.0
03/06/2019
6.45
 57,050 6.49 6.49 6.45 0 0 0
31/05/2019
6.49
 89,770 6.51 6.52 6.48 0 200 -0.0
30/05/2019
6.51
 51,880 6.51 6.54 6.49 0 0 0
29/05/2019
6.51
 59,080 6.51 6.51 6.48 0 0 0
28/05/2019
6.51
 16,650 6.49 6.51 6.49 0 0 0
27/05/2019
6.49
 78,440 6.49 6.49 6.48 0 0 0
24/05/2019
6.49
 118,840 6.49 6.54 6.48 0 0 0
23/05/2019
6.49
 35,170 6.49 6.53 6.46 0 0 0
22/05/2019
6.49
 251,530 6.42 6.49 6.41 0 0 0
21/05/2019
6.42
 287,400 6.41 6.49 6.39 0 0 0
20/05/2019
6.41
 122,270 6.51 6.57 6.41 0 0 0
17/05/2019
6.51
 59,590 6.49 6.51 6.45 0 0 0
16/05/2019
6.49
 48,910 6.49 6.49 6.46 0 4,560 -0.0
15/05/2019
6.49
 41,500 6.45 6.51 6.43 0 0 0
14/05/2019
6.45
 97,950 6.49 6.49 6.41 0 300 -0.0
13/05/2019
6.49
 144,780 6.45 6.49 6.45 0 0 0
10/05/2019
6.45
 338,270 6.45 6.45 6.42 0 25,750 -0.2
09/05/2019
6.45
 86,710 6.42 6.45 6.41 0 0 0
08/05/2019
6.42
 63,910 6.42 6.45 6.23 0 180 -0.0
07/05/2019
6.42
 61,590 6.42 6.45 6.42 0 10,830 -0.1
06/05/2019
6.42
 30,860 6.49 6.49 6.42 0 0 0
03/05/2019
6.49
 6,990 6.36 6.54 6.39 0 0 0
02/05/2019
6.36
 356,340 6.49 6.49 6.36 0 0 0
26/04/2019
6.49
 257,390 6.47 6.49 6.45 0 0 0
25/04/2019
6.47
 37,990 6.49 6.49 6.46 0 0 0
24/04/2019
6.49
 70,290 6.48 6.54 6.44 2,000 0 0.0
23/04/2019
6.48
 33,370 6.49 6.49 6.42 0 0 0
22/04/2019
6.49
 76,560 6.45 6.49 6.41 0 1,490 -0.0
19/04/2019
6.45
 20,350 6.45 6.45 6.34 0 0 0
18/04/2019
6.45
 89,420 6.45 6.48 6.32 0 0 0
17/04/2019
6.45
 77,200 6.45 6.45 6.36 0 37,630 -0.3
16/04/2019
6.45
 61,420 6.49 6.49 6.41 0 0 0
12/04/2019
6.49
 53,930 6.44 6.50 6.44 0 0 0
11/04/2019
6.44
 38,870 6.45 6.45 6.41 0 0 0
10/04/2019
6.45
 74,300 6.50 6.50 6.45 0 0 0
09/04/2019
6.50
 39,460 6.62 6.62 6.49 500 0 0.0
08/04/2019
6.62
 222,110 6.62 6.62 6.49 0 0 0
05/04/2019
6.62
 57,350 6.55 6.67 6.55 0 1,000 -0.0
04/04/2019
6.55
 31,560 6.59 6.59 6.55 0 0 0
03/04/2019
6.59
 92,290 6.52 6.59 6.49 0 0 0
02/04/2019
6.52
 99,120 6.49 6.58 6.49 0 0 0
01/04/2019
6.49
 94,460 6.49 6.54 6.48 0 0 0
29/03/2019
6.49
 158,580 6.45 6.62 6.42 0 23,330 -0.2
28/03/2019
6.45
 44,050 6.45 6.45 6.41 0 18,080 -0.1
27/03/2019
6.45
 257,090 6.49 6.49 6.43 0 40,650 -0.3
26/03/2019
6.49
 106,820 6.47 6.49 6.34 0 6,280 -0.0
25/03/2019
6.47
 38,450 6.49 6.49 6.36 0 960 -0.0
22/03/2019
6.49
 117,540 6.49 6.49 6.42 0 0 0
21/03/2019
6.49
 221,370 6.45 6.49 6.41 0 350 -0.0
20/03/2019
6.45
 186,460 6.45 6.54 6.37 0 0 0
19/03/2019
6.45
 154,090 6.50 6.54 6.41 0 0 0
18/03/2019
6.50
 153,430 6.49 6.53 6.45 0 0 0
15/03/2019
6.49
 30,950 6.49 6.49 6.48 0 0 0
14/03/2019
6.49
 62,840 6.49 6.49 6.45 0 0 0
13/03/2019
6.49
 158,590 6.49 6.49 6.45 0 4,000 -0.0
12/03/2019
6.49
 84,670 6.41 6.49 6.39 0 4,000 -0.0
11/03/2019
6.41
 111,570 6.40 6.42 6.33 0 0 0
08/03/2019
6.40
 22,400 6.41 6.44 6.39 400 0 0.0
07/03/2019
6.41
 114,300 6.33 6.41 6.32 0 160 -0.0
06/03/2019
6.33
 78,810 6.32 6.36 6.29 0 21,700 -0.2
05/03/2019
6.32
 75,650 6.32 6.38 6.30 0 0 0
04/03/2019
6.32
 30,820 6.40 6.40 6.30 0 0 0
01/03/2019
6.40
 178,540 6.39 6.41 6.28 0 400 -0.0
28/02/2019
6.39
 64,690 6.41 6.41 6.29 0 0 0
27/02/2019
6.41
 188,070 6.42 6.45 6.28 0 40 -0.0
26/02/2019
6.42
 130,450 6.41 6.47 6.32 0 0 0
25/02/2019
6.41
 40,820 6.41 6.41 6.32 0 6,100 -0.0
22/02/2019
6.41
 109,530 6.43 6.43 6.33 0 0 0
21/02/2019
6.43
 53,440 6.45 6.48 6.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |