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)
20/02/2019
6.45
 104,400 6.35 6.49 6.32 0 30 -0.0
19/02/2019
6.35
 84,640 6.36 6.36 6.28 0 4,570 -0.0
18/02/2019
6.36
 32,380 6.39 6.49 6.33 0 0 0
15/02/2019
6.39
 154,170 6.36 6.49 6.32 10 0 0.0
14/02/2019
6.36
 74,200 6.48 6.48 6.36 0 0 0
13/02/2019
6.48
 101,660 6.42 6.48 6.32 0 0 0
12/02/2019
6.42
 89,340 6.49 6.49 6.41 0 0 0
11/02/2019
6.49
 144,860 6.41 6.49 6.41 0 0 0
01/02/2019
6.41
 161,120 6.36 6.41 6.36 0 0 0
31/01/2019
6.36
 155,600 6.29 6.41 6.25 65,000 0 0.5
30/01/2019
6.29
 72,300 6.23 6.29 6.23 0 0 0
29/01/2019
6.23
 129,030 6.16 6.23 6.12 0 0 0
28/01/2019
6.16
 120,600 6.28 6.29 6.16 0 0 0
25/01/2019
6.28
 175,080 6.30 6.30 6.23 0 0 0
24/01/2019
6.30
 38,690 6.31 6.31 6.23 0 0 0
23/01/2019
6.31
 80,830 6.23 6.31 6.23 0 2,080 -0.0
22/01/2019
6.23
 132,800 6.23 6.23 6.22 0 0 0
21/01/2019
6.23
 144,050 6.31 6.31 6.19 0 0 0
18/01/2019
6.31
 46,670 6.25 6.31 6.25 0 2,800 -0.0
17/01/2019
6.25
 27,840 6.25 6.25 6.23 0 0 0
16/01/2019
6.25
 86,010 6.23 6.25 6.21 0 0 0
15/01/2019
6.23
 115,340 6.19 6.23 6.18 3,000 5,720 -0.0
14/01/2019
6.19
 63,530 6.23 6.23 6.15 0 0 0
11/01/2019
6.23
 139,800 6.15 6.23 6.14 0 0 0
10/01/2019
6.15
 23,710 6.15 6.18 6.10 400 0 0.0
09/01/2019
6.15
 158,620 6.04 6.15 6.04 0 40,000 -0.3
08/01/2019
6.04
 71,970 6.06 6.06 5.97 0 54,970 -0.4
07/01/2019
6.06
 225,560 6.02 6.06 5.99 0 87,000 -0.6
04/01/2019
6.02
 148,080 5.97 6.02 5.84 0 51,010 -0.3
03/01/2019
5.97
 32,380 5.91 5.97 5.85 0 0 0
02/01/2019
5.91
 43,600 6.06 6.06 5.91 0 17,810 -0.1
28/12/2018
6.06
 744,040 5.97 6.06 5.89 0 0 0
27/12/2018
5.97
 206,480 5.97 5.98 5.91 0 2,040 -0.0
26/12/2018
5.97
 254,550 5.97 5.97 5.80 0 850 -0.0
25/12/2018
5.97
 32,650 6.00 6.00 5.87 0 790 -0.0
24/12/2018
6.00
 44,130 6.02 6.02 5.93 0 0 0
21/12/2018
6.02
 41,280 5.94 6.02 5.83 0 0 0
20/12/2018
5.94
 42,840 5.93 5.94 5.81 0 0 0
19/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/03 (Volume + 3%, Ratio=0.03)
19/12/2018
5.93
 98,520 5.89 5.95 5.88 0 58,680 -0.4
18/12/2018
5.88
 188,680 5.72 5.88 5.59 0 0 0
17/12/2018
5.72
 143,400 5.73 5.74 5.68 0 43,000 -0.3
14/12/2018
5.73
 17,110 5.78 5.84 5.72 0 1,100 -0.0
13/12/2018
5.78
 309,490 5.83 5.83 5.72 0 151,830 -1.0
12/12/2018
5.83
 134,580 5.82 5.88 5.83 0 63,300 -0.4
11/12/2018
5.82
 97,770 5.96 5.96 5.80 0 32,400 -0.2
10/12/2018
5.96
 216,300 5.78 5.96 5.80 0 0 0
07/12/2018
5.78
 155,980 5.73 5.85 5.72 0 0 0
06/12/2018
5.73
 29,300 5.72 5.75 5.72 0 0 0
05/12/2018
5.72
 468,990 5.70 5.75 5.69 0 269,060 -1.8
04/12/2018
5.70
 407,700 5.71 5.72 5.67 3,000 66,240 -0.4
03/12/2018
5.71
 185,110 5.68 5.72 5.64 0 55,140 -0.4
30/11/2018
5.68
 140,080 5.72 5.72 5.65 10 1,840 -0.0
29/11/2018
5.72
 401,880 5.66 5.78 5.67 0 233,500 -1.6
28/11/2018
5.66
 193,700 5.72 5.72 5.63 6,400 140,520 -0.9
27/11/2018
5.72
 82,280 5.72 5.72 5.69 2,000 32,070 -0.2
26/11/2018
5.72
 72,340 5.72 5.73 5.72 0 30,140 -0.2
23/11/2018
5.72
 98,550 5.80 5.80 5.72 0 0 0
22/11/2018
5.80
 142,320 5.86 5.86 5.78 0 19,470 -0.1
21/11/2018
5.86
 183,240 5.87 5.87 5.80 0 47,390 -0.3
20/11/2018
5.87
 152,390 5.94 5.94 5.80 0 52,450 -0.4
19/11/2018
5.94
 88,220 5.99 5.99 5.94 0 0 0
16/11/2018
5.99
 211,200 5.99 6.06 5.88 0 47,700 -0.3
15/11/2018
5.99
 11,430 6.04 6.18 5.99 0 0 0
14/11/2018
6.04
 48,050 6.09 6.21 5.93 0 22,910 -0.2
13/11/2018
6.09
 252,980 6.19 6.20 6.09 0 0 0
12/11/2018
6.19
 208,630 6.19 6.19 6.10 0 103,040 -0.8
09/11/2018
6.19
 8,670 6.22 6.22 6.19 0 50 -0.0
08/11/2018
6.22
 45,940 6.22 6.26 6.14 0 38,960 -0.3
07/11/2018
6.22
 25,980 6.22 6.30 6.19 0 0 0
06/11/2018
6.22
 107,480 6.26 6.26 6.22 0 34,850 -0.3
05/11/2018
6.26
 31,380 6.35 6.35 6.22 0 13,420 -0.1
02/11/2018
6.35
 164,920 6.30 6.55 6.30 0 0 0
01/11/2018
6.30
 114,300 6.34 6.34 6.30 0 38,630 -0.3
31/10/2018
6.34
 303,920 6.26 6.35 6.28 0 167,530 -1.3
30/10/2018
6.26
 124,260 6.30 6.30 6.20 0 80,800 -0.6
29/10/2018
6.30
 21,850 6.30 6.37 6.26 0 13,110 -0.1
26/10/2018
6.30
 216,640 6.35 6.40 6.30 0 152,200 -1.1
25/10/2018
6.35
 208,320 6.44 6.44 6.26 0 39,040 -0.3
24/10/2018
6.44
 82,160 6.51 6.51 6.43 0 13,230 -0.1
23/10/2018
6.51
 399,000 6.64 6.65 6.46 0 62,460 -0.5
22/10/2018
6.64
 351,300 6.62 6.67 6.60 0 14,900 -0.1
19/10/2018
6.62
 342,670 6.62 6.64 6.50 0 81,310 -0.6
18/10/2018
6.62
 81,650 6.64 6.64 6.60 0 0 0
17/10/2018
6.64
 380,560 6.56 6.65 6.56 0 0 0
16/10/2018
6.56
 368,660 6.47 6.64 6.43 0 0 0
15/10/2018
6.47
 758,370 6.48 6.51 6.39 332,330 332,330 0
12/10/2018
6.48
 633,870 6.14 6.48 6.04 0 0 0
11/10/2018
6.14
 519,910 6.39 6.39 5.97 0 380 -0.0
10/10/2018
6.39
 25,050 6.39 6.46 6.34 0 0 0
09/10/2018
6.39
 72,230 6.37 6.39 6.30 10 840 -0.0
08/10/2018
6.37
 42,200 6.36 6.61 6.36 0 0 0
05/10/2018
6.36
 102,260 6.39 6.39 6.31 200 6,810 -0.0
04/10/2018
6.39
 477,220 6.51 6.51 6.37 0 0 0
03/10/2018
6.51
 141,030 6.47 6.56 6.35 0 0 0
02/10/2018
6.47
 652,160 6.54 6.62 6.46 6,750 7,390 -0.0
01/10/2018
6.54
 163,840 6.64 6.64 6.49 3,500 0 0.0
28/09/2018
6.64
 150,900 6.51 6.64 6.51 4,990 0 0.0
27/09/2018
6.51
 235,500 6.56 6.56 6.51 10,000 10 0.1
26/09/2018
6.56
 327,400 6.73 6.73 6.56 0 6,450 -0.1
25/09/2018
6.73
 234,410 6.76 6.76 6.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |