CTCP SAM HOLDINGS (sam)

6.64
-0.08
(-1.19%)
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
(2026-02-23) 		-0.29 -4.14% 4,712,500 11,200 0.1
6.05
7.02
6.72
2 tháng
(2026-01-16) 		-0.68 -9.19% 9,122,800 -57,300 -0.4
6.05
7.40
6.72
3 tháng
(2025-12-17) 		-0.43 -6.01% 16,508,800 -65,700 -0.5
6.05
8
6.72
6 tháng
(2025-09-18) 		-1.48 -18.05% 49,662,500 -432,600 -3.5
6.05
8.20
6.72
12 tháng
(2025-03-24) 		-0.35 -4.95% 157,259,600 -385,833 -1.2
6
10.50
6.72
24 tháng
(2024-03-27) 		0.05 0.75% 312,243,600 -732,382 -3.6
6
10.50
6.72
36 tháng
(2023-04-03) 		0.73 12.19% 533,311,100 -699,608 -3.2
5.88
10.50
6.72
60 tháng
(2021-04-12) 		-4.47 -39.95% 1,181,696,900 -1,026,139 -7.9
5.56
26.71
6.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
7.13
 336,740 7.13 7.14 7.05 100 0 0.0
15/10/2019
7.13
 81,180 7.13 7.13 7.09 0 0 0
14/10/2019
7.13
 32,700 7.13 7.13 7.05 0 3,020 -0.0
11/10/2019
7.13
 102,940 7.00 7.13 7.00 0 220 -0.0
10/10/2019
7.00
 65,190 7.00 7.00 6.87 0 6,000 -0.0
09/10/2019
7.00
 61,900 7.00 7.05 6.91 0 45,790 -0.4
08/10/2019
7.00
 123,710 7.05 7.05 6.87 0 21,410 -0.2
07/10/2019
7.05
 64,380 7.00 7.05 6.96 50 0 0.0
04/10/2019
7.00
 86,740 7.00 7.00 6.91 0 0 0
03/10/2019
7.00
 24,200 7.05 7.05 7.00 0 0 0
02/10/2019
7.05
 124,770 6.96 7.05 6.95 0 0 0
01/10/2019
6.96
 63,680 7.05 7.05 6.78 4,540 0 0.0
30/09/2019
7.05
 62,860 7.05 7.05 6.87 5,180 0 0.0
27/09/2019
7.05
 60,360 7.04 7.05 6.96 0 0 0
26/09/2019
7.04
 52,540 7.05 7.05 6.91 0 0 0
25/09/2019
7.05
 37,630 7.13 7.13 6.96 0 0 0
24/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
24/09/2019
7.13
 31,160 6.84 7.13 6.87 0 0 0
23/09/2019
6.84
 63,760 6.84 6.89 6.80 0 0 0
20/09/2019
6.84
 93,740 6.80 6.84 6.75 0 0 0
19/09/2019
6.80
 50,140 6.86 6.86 6.75 0 0 0
18/09/2019
6.86
 88,450 6.93 6.93 6.71 0 0 0
17/09/2019
6.93
 52,670 6.92 6.93 6.74 0 28,740 -0.2
16/09/2019
6.92
 40,860 6.78 6.92 6.77 0 0 0
13/09/2019
6.78
 49,950 6.74 6.78 6.67 0 1,060 -0.0
12/09/2019
6.74
 61,690 6.75 6.75 6.65 0 0 0
11/09/2019
6.75
 56,890 6.75 6.78 6.68 0 70 -0.0
10/09/2019
6.75
 45,970 6.75 6.75 6.67 0 0 0
09/09/2019
6.75
 61,590 6.78 6.78 6.67 0 8,890 -0.1
06/09/2019
6.78
 35,640 6.78 6.78 6.77 0 5,770 -0.0
05/09/2019
6.78
 23,170 6.75 6.78 6.67 0 2,600 -0.0
04/09/2019
6.75
 25,710 6.74 6.75 6.62 0 0 0
03/09/2019
6.74
 50,260 6.74 6.74 6.62 0 0 0
30/08/2019
6.74
 35,210 6.74 6.74 6.73 0 0 0
29/08/2019
6.74
 52,280 6.74 6.74 6.68 1,000 0 0.0
28/08/2019
6.74
 34,880 6.68 6.74 6.65 500 1,490 -0.0
27/08/2019
6.68
 37,950 6.75 6.75 6.67 400 0 0.0
26/08/2019
6.75
 21,870 6.75 6.75 6.71 0 0 0
23/08/2019
6.75
 91,010 6.75 6.75 6.68 500 0 0.0
22/08/2019
6.75
 121,450 6.78 6.78 6.71 0 1,100 -0.0
21/08/2019
6.78
 78,950 6.75 6.78 6.58 0 2,080 -0.0
20/08/2019
6.75
 33,020 6.78 6.78 6.75 0 4,560 -0.0
19/08/2019
6.78
 44,170 6.78 6.93 6.78 0 0 0
16/08/2019
6.78
 15,190 6.80 6.80 6.78 0 15,030 -0.1
15/08/2019
6.80
 62,850 6.84 6.84 6.71 0 0 0
14/08/2019
6.84
 97,780 6.84 6.91 6.75 0 0 0
13/08/2019
6.84
 59,160 6.93 6.93 6.71 0 0 0
12/08/2019
6.93
 57,470 6.68 6.93 6.68 0 0 0
09/08/2019
6.68
 55,540 6.72 6.75 6.67 0 0 0
08/08/2019
6.72
 146,410 6.87 6.87 6.58 0 0 0
07/08/2019
6.87
 98,440 6.93 6.93 6.67 0 0 0
06/08/2019
6.93
 142,120 7.00 7.00 6.80 0 0 0
05/08/2019
7.00
 92,520 7.03 7.03 6.92 0 30 -0.0
02/08/2019
7.03
 47,180 7.04 7.06 6.93 0 0 0
01/08/2019
7.04
 31,410 6.93 7.07 6.93 0 0 0
31/07/2019
6.93
 129,730 7.08 7.08 6.84 0 0 0
30/07/2019
7.08
 76,190 7.03 7.10 7.03 0 0 0
29/07/2019
7.03
 15,450 7.01 7.10 7.00 0 0 0
26/07/2019
7.01
 83,870 7.06 7.12 6.97 0 0 0
25/07/2019
7.06
 89,080 7.06 7.06 6.94 0 12,360 -0.1
24/07/2019
7.06
 103,620 7.06 7.06 7.00 0 0 0
23/07/2019
7.06
 76,380 7.08 7.14 7.04 0 0 0
22/07/2019
7.08
 86,150 7.10 7.10 7.06 0 0 0
19/07/2019
7.10
 114,820 7.10 7.14 7.06 0 0 0
18/07/2019
7.10
 89,520 7.06 7.10 7.01 0 0 0
17/07/2019
7.06
 94,320 7.10 7.14 6.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |