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% 4,802,100 15,300 0.1
6.05
7.02
6.64
2 tháng
(2026-01-19) 		-0.57 -7.82% 8,607,000 -59,900 -0.4
6.05
7.40
6.64
3 tháng
(2025-12-18) 		-0.46 -6.41% 16,526,100 -59,700 -0.4
6.05
8
6.64
6 tháng
(2025-09-19) 		-1.39 -17.14% 48,972,300 -429,200 -3.5
6.05
8.11
6.64
12 tháng
(2025-03-24) 		-0.35 -4.95% 157,349,200 -381,733 -1.2
6
10.50
6.64
24 tháng
(2024-03-28) 		0.04 0.60% 311,876,600 -750,782 -3.7
6
10.50
6.64
36 tháng
(2023-04-03) 		0.73 12.19% 533,400,700 -695,508 -3.2
5.88
10.50
6.64
60 tháng
(2021-04-13) 		-4.20 -38.43% 1,181,072,100 -1,022,839 -7.9
5.56
26.71
6.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
6.76
 340,890 6.73 6.83 6.72 0 46,360 -0.4
21/09/2018
6.73
 697,010 6.71 6.73 6.68 0 0 0
20/09/2018
6.71
 394,940 6.69 6.71 6.66 0 0 0
19/09/2018
6.69
 501,060 6.73 6.79 6.62 0 19,580 -0.2
18/09/2018
6.73
 487,930 6.49 6.94 6.43 0 0 0
17/09/2018
6.49
 548,880 6.51 6.51 6.46 10,000 0 0.1
14/09/2018
6.51
 431,990 6.61 6.61 6.47 29,660 0 0.2
13/09/2018
6.61
 514,540 6.37 6.63 6.36 0 0 0
12/09/2018
6.37
 452,870 6.32 6.37 6.32 0 0 0
11/09/2018
6.32
 381,110 6.30 6.35 6.27 0 0 0
10/09/2018
6.30
 520,670 6.34 6.34 6.22 0 0 0
07/09/2018
6.34
 934,980 6.18 6.35 6.17 0 0 0
06/09/2018
6.18
 426,490 6.07 6.22 6.07 0 0 0
05/09/2018
6.07
 350,260 6.11 6.14 6.06 0 0 0
04/09/2018
6.11
 398,690 6.01 6.14 6.00 0 0 0
31/08/2018
6.01
 443,450 5.94 6.01 5.89 0 0 0
30/08/2018
5.94
 547,130 6.01 6.01 5.88 0 333,440 -2.3
29/08/2018
6.01
 447,030 5.99 6.01 5.90 0 158,770 -1.1
28/08/2018
5.99
 337,400 5.99 5.99 5.89 0 95,270 -0.7
27/08/2018
5.99
 408,780 6.02 6.05 5.88 0 47,630 -0.3
24/08/2018
6.02
 159,350 5.88 6.05 5.82 5,000 0 0.0
23/08/2018
5.88
 149,850 5.80 5.88 5.78 0 0 0
22/08/2018
5.80
 209,580 5.84 5.84 5.80 0 29,980 -0.2
21/08/2018
5.84
 385,960 5.74 5.88 5.67 0 500 -0.0
20/08/2018
5.74
 223,650 5.73 5.80 5.67 0 0 0
17/08/2018
5.73
 328,390 5.72 5.74 5.67 0 0 0
16/08/2018
5.72
 113,000 5.72 5.74 5.67 0 0 0
15/08/2018
5.72
 80,910 5.74 5.80 5.72 0 0 0
14/08/2018
5.74
 211,270 5.77 5.77 5.72 0 0 0
13/08/2018
5.77
 123,100 5.80 5.88 5.75 400 5,000 -0.0
10/08/2018
5.80
 104,430 5.82 5.85 5.78 0 0 0
09/08/2018
5.82
 253,310 6.02 6.02 5.82 0 0 0
08/08/2018
6.02
 505,230 6.04 6.15 5.91 0 500 -0.0
07/08/2018
6.04
 873,210 6.14 6.30 6.04 0 0 0
06/08/2018
6.14
 601,320 6.05 6.22 6.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |