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)
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
03/08/2018
6.05
 964,150 6.02 6.18 6.02 0 0 0
02/08/2018
6.02
 530,480 5.88 6.02 5.85 0 0 0
01/08/2018
5.88
 548,900 5.99 6.02 5.88 0 0 0
31/07/2018
5.99
 720,140 5.93 6.01 5.72 0 0 0
30/07/2018
5.93
 459,900 5.88 5.94 5.82 0 0 0
27/07/2018
5.88
 1,050,280 5.73 6.01 5.59 0 0 0
26/07/2018
5.73
 763,940 5.72 5.73 5.59 0 0 0
25/07/2018
5.72
 279,270 5.72 5.72 5.67 0 0 0
24/07/2018
5.72
 309,440 5.72 5.72 5.67 0 0 0
23/07/2018
5.72
 572,580 5.72 5.72 5.63 0 0 0
20/07/2018
5.72
 612,630 5.72 5.72 5.55 0 1,880 -0.0
19/07/2018
5.72
 154,570 5.72 5.72 5.68 90 0 0.0
18/07/2018
5.72
 76,970 5.75 5.75 5.70 0 0 0
17/07/2018
5.75
 192,770 5.72 5.76 5.64 0 0 0
16/07/2018
5.72
 105,370 5.73 5.73 5.67 0 0 0
13/07/2018
5.73
 179,010 5.72 5.76 5.55 0 11,860 -0.1
12/07/2018
5.72
 515,730 5.72 5.76 5.57 0 0 0
11/07/2018
5.72
 232,700 5.72 5.72 5.55 0 0 0
10/07/2018
5.72
 181,300 5.76 5.76 5.70 0 0 0
09/07/2018
5.76
 130,000 5.72 5.78 5.67 0 0 0
06/07/2018
5.72
 367,800 5.74 5.74 5.67 0 0 0
05/07/2018
5.74
 312,350 5.84 5.84 5.63 0 0 0
04/07/2018
5.84
 226,640 5.75 5.84 5.71 0 0 0
03/07/2018
5.75
 278,750 5.84 5.84 5.64 0 0 0
02/07/2018
5.84
 384,380 5.88 5.93 5.72 0 0 0
29/06/2018
5.88
 129,450 5.80 5.88 5.73 0 0 0
28/06/2018
5.80
 252,790 5.88 5.88 5.73 0 0 0
27/06/2018
5.88
 244,670 5.88 5.88 5.80 0 15,400 -0.1
26/06/2018
5.88
 439,890 5.90 5.90 5.78 0 11,950 -0.1
25/06/2018
5.90
 127,650 5.90 5.90 5.85 0 0 0
22/06/2018
5.90
 208,800 5.81 5.90 5.78 300 5,540 -0.0
21/06/2018
5.81
 118,210 5.84 5.84 5.78 5,000 0 0.0
20/06/2018
5.84
 143,530 5.84 5.85 5.73 0 0 0
19/06/2018
5.84
 422,070 5.87 5.87 5.63 0 0 0
18/06/2018
5.87
 580,860 5.87 5.88 5.76 0 0 0
15/06/2018
5.87
 394,750 5.88 5.90 5.84 0 0 0
14/06/2018
5.88
 111,580 5.88 5.92 5.86 0 0 0
13/06/2018
5.88
 429,450 5.88 5.94 5.88 0 0 0
12/06/2018
5.88
 339,250 5.98 5.99 5.87 0 0 0
11/06/2018
5.98
 222,950 5.93 6.01 5.93 0 0 0
08/06/2018
5.93
 400,560 6.01 6.01 5.93 0 0 0
07/06/2018
6.01
 222,400 6.08 6.09 6.01 0 0 0
06/06/2018
6.08
 651,830 6.18 6.20 6.05 7,830 3,010 0.0
05/06/2018
6.18
 617,130 6.26 6.38 6.15 0 0 0
04/06/2018
6.26
 782,310 6.23 6.26 6.20 0 30,000 -0.2
01/06/2018
6.23
 947,040 6.26 6.30 6.05 0 0 0
31/05/2018
6.26
 917,540 6.18 6.30 6.03 0 0 0
30/05/2018
6.18
 685,270 6.09 6.18 5.91 0 25,650 -0.2
29/05/2018
6.09
 449,200 5.88 6.09 5.86 0 0 0
28/05/2018
5.88
 674,650 6.09 6.09 5.86 0 44,360 -0.3
25/05/2018
6.09
 656,830 6.18 6.26 6.06 0 0 0
24/05/2018
6.18
 499,700 6.14 6.18 6.09 0 0 0
23/05/2018
6.14
 634,590 6.05 6.14 5.97 0 9,070 -0.1
22/05/2018
6.05
 470,220 6.09 6.15 5.93 0 0 0
21/05/2018
6.09
 194,780 6.18 6.21 6.09 0 10,000 -0.1
18/05/2018
6.18
 447,510 6.27 6.27 6.09 0 23,900 -0.2
17/05/2018
6.27
 272,810 6.30 6.30 6.14 5,000 3,000 0.0
16/05/2018
6.30
 249,580 6.36 6.36 6.27 100 10,000 -0.1
15/05/2018
6.36
 307,110 6.22 6.39 6.21 0 2,210 -0.0
14/05/2018
6.22
 455,290 6.46 6.47 6.22 0 0 0
11/05/2018
6.46
 726,930 6.43 6.47 6.37 20,000 50,760 -0.2
10/05/2018
6.43
 571,630 6.46 6.46 6.39 0 0 0
09/05/2018
6.46
 852,500 6.46 6.50 6.41 0 0 0
08/05/2018
6.46
 526,090 6.51 6.56 6.37 0 0 0
07/05/2018
6.51
 604,920 6.39 6.56 6.31 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |