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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |