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)
07/10/2019
6.65
 64,380 6.60 6.65 6.56 50 0 0.0
04/10/2019
6.60
 86,740 6.60 6.60 6.52 0 0 0
03/10/2019
6.60
 24,200 6.65 6.65 6.60 0 0 0
02/10/2019
6.65
 124,770 6.56 6.65 6.55 0 0 0
01/10/2019
6.56
 63,680 6.65 6.65 6.39 4,540 0 0.0
30/09/2019
6.65
 62,860 6.65 6.65 6.48 5,180 0 0.0
27/09/2019
6.65
 60,360 6.64 6.65 6.56 0 0 0
26/09/2019
6.64
 52,540 6.65 6.65 6.52 0 0 0
25/09/2019
6.65
 37,630 6.73 6.73 6.56 0 0 0
24/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
24/09/2019
6.73
 31,160 6.45 6.73 6.48 0 0 0
23/09/2019
6.45
 63,760 6.45 6.50 6.41 0 0 0
20/09/2019
6.45
 93,740 6.41 6.45 6.37 0 0 0
19/09/2019
6.41
 50,140 6.47 6.47 6.37 0 0 0
18/09/2019
6.47
 88,450 6.53 6.53 6.33 0 0 0
17/09/2019
6.53
 52,670 6.53 6.53 6.36 0 28,740 -0.2
16/09/2019
6.53
 40,860 6.40 6.53 6.39 0 0 0
13/09/2019
6.40
 49,950 6.36 6.40 6.29 0 1,060 -0.0
12/09/2019
6.36
 61,690 6.37 6.37 6.27 0 0 0
11/09/2019
6.37
 56,890 6.37 6.40 6.31 0 70 -0.0
10/09/2019
6.37
 45,970 6.37 6.37 6.29 0 0 0
09/09/2019
6.37
 61,590 6.40 6.40 6.29 0 8,890 -0.1
06/09/2019
6.40
 35,640 6.40 6.40 6.39 0 5,770 -0.0
05/09/2019
6.40
 23,170 6.37 6.40 6.29 0 2,600 -0.0
04/09/2019
6.37
 25,710 6.36 6.37 6.25 0 0 0
03/09/2019
6.36
 50,260 6.36 6.36 6.25 0 0 0
30/08/2019
6.36
 35,210 6.36 6.36 6.35 0 0 0
29/08/2019
6.36
 52,280 6.36 6.36 6.31 1,000 0 0.0
28/08/2019
6.36
 34,880 6.30 6.36 6.27 500 1,490 -0.0
27/08/2019
6.30
 37,950 6.36 6.36 6.29 400 0 0.0
26/08/2019
6.36
 21,870 6.36 6.36 6.33 0 0 0
23/08/2019
6.36
 91,010 6.37 6.37 6.31 500 0 0.0
22/08/2019
6.37
 121,450 6.40 6.40 6.33 0 1,100 -0.0
21/08/2019
6.40
 78,950 6.37 6.40 6.21 0 2,080 -0.0
20/08/2019
6.37
 33,020 6.40 6.40 6.36 0 4,560 -0.0
19/08/2019
6.40
 44,170 6.40 6.53 6.40 0 0 0
16/08/2019
6.40
 15,190 6.41 6.41 6.40 0 15,030 -0.1
15/08/2019
6.41
 62,850 6.45 6.45 6.33 0 0 0
14/08/2019
6.45
 97,780 6.45 6.52 6.37 0 0 0
13/08/2019
6.45
 59,160 6.53 6.53 6.33 0 0 0
12/08/2019
6.53
 57,470 6.31 6.53 6.30 0 0 0
09/08/2019
6.31
 55,540 6.34 6.37 6.29 0 0 0
08/08/2019
6.34
 146,410 6.49 6.49 6.21 0 0 0
07/08/2019
6.49
 98,440 6.53 6.53 6.29 0 0 0
06/08/2019
6.53
 142,120 6.61 6.61 6.41 0 0 0
05/08/2019
6.61
 92,520 6.63 6.63 6.53 0 30 -0.0
02/08/2019
6.63
 47,180 6.64 6.66 6.53 0 0 0
01/08/2019
6.64
 31,410 6.53 6.67 6.53 0 0 0
31/07/2019
6.53
 129,730 6.68 6.68 6.45 0 0 0
30/07/2019
6.68
 76,190 6.63 6.70 6.63 0 0 0
29/07/2019
6.63
 15,450 6.62 6.70 6.61 0 0 0
26/07/2019
6.62
 83,870 6.66 6.71 6.58 0 0 0
25/07/2019
6.66
 89,080 6.66 6.66 6.54 0 12,360 -0.1
24/07/2019
6.66
 103,620 6.66 6.66 6.60 0 0 0
23/07/2019
6.66
 76,380 6.68 6.74 6.64 0 0 0
22/07/2019
6.68
 86,150 6.70 6.70 6.66 0 0 0
19/07/2019
6.70
 114,820 6.70 6.74 6.66 0 0 0
18/07/2019
6.70
 89,520 6.66 6.70 6.62 0 0 0
17/07/2019
6.66
 94,320 6.70 6.74 6.55 0 0 0
16/07/2019
6.70
 96,580 6.64 6.76 6.62 0 0 0
15/07/2019
6.64
 73,680 6.68 6.70 6.59 0 0 0
12/07/2019
6.68
 95,920 6.74 6.74 6.62 0 0 0
11/07/2019
6.74
 117,890 6.72 6.74 6.67 0 0 0
10/07/2019
6.72
 139,090 6.76 6.78 6.71 0 0 0
09/07/2019
6.76
 90,660 6.70 6.78 6.70 0 0 0
08/07/2019
6.70
 83,260 6.77 6.77 6.70 1,000 0 0.0
05/07/2019
6.77
 34,770 6.77 6.82 6.74 0 0 0
04/07/2019
6.77
 50,820 6.70 6.77 6.70 0 0 0
03/07/2019
6.70
 92,140 6.71 6.74 6.69 0 0 0
02/07/2019
6.71
 204,760 6.82 6.83 6.62 0 0 0
01/07/2019
6.82
 310,460 6.70 6.82 6.70 0 0 0
28/06/2019
6.70
 344,770 6.76 6.89 6.57 0 100 -0.0
27/06/2019
6.76
 127,160 6.76 6.78 6.74 0 0 0
26/06/2019
6.76
 260,030 6.77 6.86 6.76 0 100 -0.0
25/06/2019
6.77
 94,700 6.76 6.78 6.73 0 0 0
24/06/2019
6.76
 97,520 6.76 6.82 6.74 0 530 -0.0
21/06/2019
6.76
 118,950 6.71 6.78 6.59 0 0 0
20/06/2019
6.71
 172,450 6.74 6.78 6.62 2,000 0 0.0
19/06/2019
6.74
 147,170 6.45 6.74 6.47 0 0 0
18/06/2019
6.45
 170,290 6.41 6.45 6.40 0 0 0
17/06/2019
6.41
 86,640 6.45 6.49 6.41 0 600 -0.0
14/06/2019
6.45
 132,230 6.34 6.53 6.33 0 53,140 -0.4
13/06/2019
6.34
 160,520 6.49 6.49 6.34 0 0 0
12/06/2019
6.49
 119,350 6.52 6.62 6.49 0 2,380 -0.0
11/06/2019
6.52
 130,020 6.40 6.53 6.40 0 0 0
10/06/2019
6.40
 184,210 6.28 6.40 6.29 0 100 -0.0
07/06/2019
6.28
 148,850 6.19 6.28 6.17 0 0 0
06/06/2019
6.19
 65,800 6.21 6.21 6.19 0 0 0
05/06/2019
6.21
 156,930 6.13 6.21 6.11 0 6,090 -0.0
04/06/2019
6.13
 97,580 6.09 6.13 6.09 4,890 760 0.0
03/06/2019
6.09
 57,050 6.12 6.12 6.09 0 0 0
31/05/2019
6.12
 89,770 6.14 6.15 6.11 0 200 -0.0
30/05/2019
6.14
 51,880 6.14 6.17 6.13 0 0 0
29/05/2019
6.14
 59,080 6.14 6.14 6.11 0 0 0
28/05/2019
6.14
 16,650 6.13 6.14 6.13 0 0 0
27/05/2019
6.13
 78,440 6.13 6.13 6.11 0 0 0
24/05/2019
6.13
 118,840 6.13 6.17 6.11 0 0 0
23/05/2019
6.13
 35,170 6.13 6.16 6.09 0 0 0
22/05/2019
6.13
 251,530 6.05 6.13 6.04 0 0 0
21/05/2019
6.05
 287,400 6.04 6.13 6.03 0 0 0
20/05/2019
6.04
 122,270 6.14 6.20 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |