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)
17/05/2019
6.14
 59,590 6.13 6.14 6.09 0 0 0
16/05/2019
6.13
 48,910 6.13 6.13 6.09 0 4,560 -0.0
15/05/2019
6.13
 41,500 6.09 6.14 6.07 0 0 0
14/05/2019
6.09
 97,950 6.13 6.13 6.04 0 300 -0.0
13/05/2019
6.13
 144,780 6.09 6.13 6.09 0 0 0
10/05/2019
6.09
 338,270 6.09 6.09 6.06 0 25,750 -0.2
09/05/2019
6.09
 86,710 6.05 6.09 6.04 0 0 0
08/05/2019
6.05
 63,910 6.05 6.09 5.88 0 180 -0.0
07/05/2019
6.05
 61,590 6.05 6.09 6.05 0 10,830 -0.1
06/05/2019
6.05
 30,860 6.12 6.12 6.05 0 0 0
03/05/2019
6.12
 6,990 6.00 6.17 6.03 0 0 0
02/05/2019
6.00
 356,340 6.13 6.13 6.00 0 0 0
26/04/2019
6.13
 257,390 6.10 6.13 6.09 0 0 0
25/04/2019
6.10
 37,990 6.12 6.13 6.09 0 0 0
24/04/2019
6.12
 70,290 6.11 6.17 6.08 2,000 0 0.0
23/04/2019
6.11
 33,370 6.12 6.13 6.05 0 0 0
22/04/2019
6.12
 76,560 6.09 6.12 6.04 0 1,490 -0.0
19/04/2019
6.09
 20,350 6.09 6.09 5.98 0 0 0
18/04/2019
6.09
 89,420 6.09 6.11 5.96 0 0 0
17/04/2019
6.09
 77,200 6.09 6.09 6.00 0 37,630 -0.3
16/04/2019
6.09
 61,420 6.13 6.13 6.04 0 0 0
12/04/2019
6.13
 53,930 6.08 6.13 6.08 0 0 0
11/04/2019
6.08
 38,870 6.09 6.09 6.04 0 0 0
10/04/2019
6.09
 74,300 6.13 6.13 6.09 0 0 0
09/04/2019
6.13
 39,460 6.25 6.25 6.13 500 0 0.0
08/04/2019
6.25
 222,110 6.25 6.25 6.13 0 0 0
05/04/2019
6.25
 57,350 6.18 6.29 6.18 0 1,000 -0.0
04/04/2019
6.18
 31,560 6.22 6.22 6.18 0 0 0
03/04/2019
6.22
 92,290 6.15 6.22 6.13 0 0 0
02/04/2019
6.15
 99,120 6.13 6.21 6.12 0 0 0
01/04/2019
6.13
 94,460 6.13 6.17 6.11 0 0 0
29/03/2019
6.13
 158,580 6.09 6.25 6.06 0 23,330 -0.2
28/03/2019
6.09
 44,050 6.09 6.09 6.04 0 18,080 -0.1
27/03/2019
6.09
 257,090 6.13 6.13 6.07 0 40,650 -0.3
26/03/2019
6.13
 106,820 6.10 6.13 5.98 0 6,280 -0.0
25/03/2019
6.10
 38,450 6.12 6.12 6.00 0 960 -0.0
22/03/2019
6.12
 117,540 6.12 6.13 6.05 0 0 0
21/03/2019
6.12
 221,370 6.09 6.13 6.04 0 350 -0.0
20/03/2019
6.09
 186,460 6.09 6.17 6.01 0 0 0
19/03/2019
6.09
 154,090 6.13 6.17 6.04 0 0 0
18/03/2019
6.13
 153,430 6.13 6.16 6.09 0 0 0
15/03/2019
6.13
 30,950 6.13 6.13 6.11 0 0 0
14/03/2019
6.13
 62,840 6.13 6.13 6.09 0 0 0
13/03/2019
6.13
 158,590 6.13 6.13 6.09 0 4,000 -0.0
12/03/2019
6.13
 84,670 6.04 6.13 6.03 0 4,000 -0.0
11/03/2019
6.04
 111,570 6.04 6.06 5.97 0 0 0
08/03/2019
6.04
 22,400 6.04 6.08 6.03 400 0 0.0
07/03/2019
6.04
 114,300 5.97 6.04 5.96 0 160 -0.0
06/03/2019
5.97
 78,810 5.96 6.00 5.94 0 21,700 -0.2
05/03/2019
5.96
 75,650 5.96 6.02 5.95 0 0 0
04/03/2019
5.96
 30,820 6.04 6.04 5.95 0 0 0
01/03/2019
6.04
 178,540 6.03 6.04 5.92 0 400 -0.0
28/02/2019
6.03
 64,690 6.04 6.04 5.93 0 0 0
27/02/2019
6.04
 188,070 6.05 6.09 5.92 0 40 -0.0
26/02/2019
6.05
 130,450 6.04 6.10 5.96 0 0 0
25/02/2019
6.04
 40,820 6.04 6.04 5.96 0 6,100 -0.0
22/02/2019
6.04
 109,530 6.07 6.07 5.97 0 0 0
21/02/2019
6.07
 53,440 6.09 6.11 6.04 0 0 0
20/02/2019
6.09
 104,400 5.99 6.13 5.96 0 30 -0.0
19/02/2019
5.99
 84,640 6.00 6.00 5.92 0 4,570 -0.0
18/02/2019
6.00
 32,380 6.03 6.13 5.97 0 0 0
15/02/2019
6.03
 154,170 6.00 6.12 5.96 10 0 0.0
14/02/2019
6.00
 74,200 6.11 6.11 6.00 0 0 0
13/02/2019
6.11
 101,660 6.06 6.11 5.96 0 0 0
12/02/2019
6.06
 89,340 6.13 6.13 6.04 0 0 0
11/02/2019
6.13
 144,860 6.04 6.13 6.04 0 0 0
01/02/2019
6.04
 161,120 6.00 6.04 6.00 0 0 0
31/01/2019
6.00
 155,600 5.94 6.04 5.90 65,000 0 0.5
30/01/2019
5.94
 72,300 5.88 5.94 5.88 0 0 0
29/01/2019
5.88
 129,030 5.82 5.88 5.78 0 0 0
28/01/2019
5.82
 120,600 5.92 5.93 5.82 0 0 0
25/01/2019
5.92
 175,080 5.95 5.95 5.88 0 0 0
24/01/2019
5.95
 38,690 5.95 5.95 5.88 0 0 0
23/01/2019
5.95
 80,830 5.87 5.95 5.87 0 2,080 -0.0
22/01/2019
5.87
 132,800 5.88 5.88 5.86 0 0 0
21/01/2019
5.88
 144,050 5.95 5.95 5.84 0 0 0
18/01/2019
5.95
 46,670 5.90 5.95 5.90 0 2,800 -0.0
17/01/2019
5.90
 27,840 5.90 5.90 5.88 0 0 0
16/01/2019
5.90
 86,010 5.87 5.90 5.86 0 0 0
15/01/2019
5.87
 115,340 5.84 5.88 5.83 3,000 5,720 -0.0
14/01/2019
5.84
 63,530 5.87 5.88 5.80 0 0 0
11/01/2019
5.87
 139,800 5.80 5.87 5.79 0 0 0
10/01/2019
5.80
 23,710 5.80 5.83 5.76 400 0 0.0
09/01/2019
5.80
 158,620 5.70 5.80 5.70 0 40,000 -0.3
08/01/2019
5.70
 71,970 5.72 5.72 5.64 0 54,970 -0.4
07/01/2019
5.72
 225,560 5.68 5.72 5.65 0 87,000 -0.6
04/01/2019
5.68
 148,080 5.64 5.68 5.51 0 51,010 -0.3
03/01/2019
5.64
 32,380 5.57 5.64 5.52 0 0 0
02/01/2019
5.57
 43,600 5.72 5.72 5.57 0 17,810 -0.1
28/12/2018
5.72
 744,040 5.64 5.72 5.55 0 0 0
27/12/2018
5.64
 206,480 5.64 5.64 5.58 0 2,040 -0.0
26/12/2018
5.64
 254,550 5.64 5.64 5.47 0 850 -0.0
25/12/2018
5.64
 32,650 5.66 5.66 5.54 0 790 -0.0
24/12/2018
5.66
 44,130 5.68 5.68 5.60 0 0 0
21/12/2018
5.68
 41,280 5.60 5.68 5.50 0 0 0
20/12/2018
5.60
 42,840 5.60 5.60 5.48 0 0 0
19/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/03 (Volume + 3%, Ratio=0.03)
19/12/2018
5.60
 98,520 5.55 5.61 5.55 0 58,680 -0.4
18/12/2018
5.55
 188,680 5.39 5.55 5.27 0 0 0
17/12/2018
5.39
 143,400 5.41 5.42 5.36 0 43,000 -0.3
14/12/2018
5.41
 17,110 5.46 5.51 5.39 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |