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)
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
04/05/2018
6.39
 775,300 6.22 6.39 6.10 0 0 0
03/05/2018
6.22
 630,000 6.21 6.26 6.05 0 4,000 -0.0
02/05/2018
6.21
 512,970 6.13 6.26 6.01 0 0 0
27/04/2018
6.13
 570,470 6.01 6.13 5.88 0 0 0
26/04/2018
6.01
 733,920 6.14 6.14 5.76 15,000 131,460 -0.8
24/04/2018
6.14
 921,880 6.14 6.15 6.01 0 200,000 -1.4
23/04/2018
6.14
 957,430 6.30 6.35 6.04 0 268,290 -2.0
20/04/2018
6.30
 1,189,040 6.39 6.39 6.18 0 268,000 -2.0
19/04/2018
6.39
 1,095,740 6.47 6.47 6.33 0 200,000 -1.5
18/04/2018
6.47
 732,280 6.64 6.68 6.47 0 257,000 -2.0
17/04/2018
6.64
 1,163,330 6.39 6.72 6.35 0 98,210 -0.7
16/04/2018
6.39
 395,170 6.51 6.51 6.29 0 120,000 -0.9
13/04/2018
6.51
 861,610 6.56 6.64 6.30 0 200,000 -1.5
12/04/2018
6.56
 1,519,580 6.51 6.64 6.35 0 355,000 -2.7
11/04/2018
6.51
 1,139,960 6.70 6.77 6.39 0 322,070 -2.5
10/04/2018
6.70
 1,516,580 6.88 7.06 6.60 100 454,930 -3.6
09/04/2018
6.88
 1,537,250 6.73 6.89 6.60 10,000 1,000 0.1
06/04/2018
6.73
 817,260 6.94 6.94 6.73 3,000 0 0.0
05/04/2018
6.94
 1,259,970 6.82 7.16 6.82 74,400 0 0.6
04/04/2018
6.82
 3,486,790 6.37 6.82 6.37 0 410,100 -3.2
03/04/2018
6.37
 883,050 6.47 6.47 6.33 0 402,120 -3.0
02/04/2018
6.47
 898,340 6.30 6.52 6.27 0 370,000 -2.8
30/03/2018
6.30
 531,960 6.29 6.30 6.17 0 350,000 -2.6
29/03/2018
6.29
 519,760 6.29 6.29 6.15 136,306 436,316 -2.2
28/03/2018
6.29
 382,020 6.30 6.30 6.15 0 250,000 -1.8
27/03/2018
6.30
 388,160 6.30 6.32 6.21 0 270,000 -2.0
26/03/2018
6.30
 861,720 6.30 6.30 6.01 0 530,000 -3.9
23/03/2018
6.30
 1,107,900 6.31 6.31 5.98 0 334,000 -2.5
22/03/2018
6.31
 913,390 6.35 6.35 6.26 224,030 604,030 -2.8
21/03/2018
6.35
 945,150 6.39 6.46 6.22 0 328,270 -2.5
20/03/2018
6.39
 833,670 6.41 6.47 6.36 0 479,990 -3.7
19/03/2018
6.41
 1,181,450 6.39 6.56 6.39 0 470,890 -3.6
16/03/2018
6.39
 1,403,760 6.39 6.39 6.26 0 600,000 -4.5
15/03/2018
6.39
 1,308,080 6.43 6.43 6.32 0 699,990 -5.3

Chính sách bảo mật | Điều khoản sử dụng |