CTCP SAM HOLDINGS (sam)

5.78
0
(0%)
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)
25/07/2018
5.39
 279,270 5.39 5.40 5.35 0 0 0
24/07/2018
5.39
 309,440 5.40 5.40 5.35 0 0 0
23/07/2018
5.40
 572,580 5.39 5.40 5.31 0 0 0
20/07/2018
5.39
 612,630 5.39 5.39 5.23 0 1,880 -0.0
19/07/2018
5.39
 154,570 5.39 5.39 5.36 90 0 0.0
18/07/2018
5.39
 76,970 5.42 5.42 5.38 0 0 0
17/07/2018
5.42
 192,770 5.39 5.43 5.32 0 0 0
16/07/2018
5.39
 105,370 5.41 5.41 5.35 0 0 0
13/07/2018
5.41
 179,010 5.40 5.43 5.23 0 11,860 -0.1
12/07/2018
5.40
 515,730 5.39 5.43 5.25 0 0 0
11/07/2018
5.39
 232,700 5.39 5.39 5.23 0 0 0
10/07/2018
5.39
 181,300 5.43 5.43 5.38 0 0 0
09/07/2018
5.43
 130,000 5.39 5.45 5.35 0 0 0
06/07/2018
5.39
 367,800 5.42 5.42 5.35 0 0 0
05/07/2018
5.42
 312,350 5.51 5.51 5.31 0 0 0
04/07/2018
5.51
 226,640 5.42 5.51 5.38 0 0 0
03/07/2018
5.42
 278,750 5.51 5.51 5.32 0 0 0
02/07/2018
5.51
 384,380 5.55 5.59 5.39 0 0 0
29/06/2018
5.55
 129,450 5.47 5.55 5.41 0 0 0
28/06/2018
5.47
 252,790 5.54 5.54 5.41 0 0 0
27/06/2018
5.54
 244,670 5.55 5.55 5.47 0 15,400 -0.1
26/06/2018
5.55
 439,890 5.57 5.57 5.45 0 11,950 -0.1
25/06/2018
5.57
 127,650 5.57 5.57 5.52 0 0 0
22/06/2018
5.57
 208,800 5.48 5.57 5.45 300 5,540 -0.0
21/06/2018
5.48
 118,210 5.51 5.51 5.45 5,000 0 0.0
20/06/2018
5.51
 143,530 5.51 5.52 5.41 0 0 0
19/06/2018
5.51
 422,070 5.54 5.54 5.31 0 0 0
18/06/2018
5.54
 580,860 5.54 5.55 5.43 0 0 0
15/06/2018
5.54
 394,750 5.54 5.57 5.51 0 0 0
14/06/2018
5.54
 111,580 5.55 5.58 5.53 0 0 0
13/06/2018
5.55
 429,450 5.55 5.61 5.55 0 0 0
12/06/2018
5.55
 339,250 5.64 5.65 5.54 0 0 0
11/06/2018
5.64
 222,950 5.60 5.67 5.60 0 0 0
08/06/2018
5.60
 400,560 5.67 5.67 5.60 0 0 0
07/06/2018
5.67
 222,400 5.73 5.74 5.67 0 0 0
06/06/2018
5.73
 651,830 5.83 5.84 5.71 7,830 3,010 0.0
05/06/2018
5.83
 617,130 5.91 6.02 5.81 0 0 0
04/06/2018
5.91
 782,310 5.88 5.91 5.84 0 30,000 -0.2
01/06/2018
5.88
 947,040 5.91 5.95 5.71 0 0 0
31/05/2018
5.91
 917,540 5.83 5.94 5.69 0 0 0
30/05/2018
5.83
 685,270 5.75 5.83 5.58 0 25,650 -0.2
29/05/2018
5.75
 449,200 5.55 5.75 5.53 0 0 0
28/05/2018
5.55
 674,650 5.75 5.75 5.53 0 44,360 -0.3
25/05/2018
5.75
 656,830 5.83 5.91 5.72 0 0 0
24/05/2018
5.83
 499,700 5.79 5.83 5.75 0 0 0
23/05/2018
5.79
 634,590 5.71 5.79 5.63 0 9,070 -0.1
22/05/2018
5.71
 470,220 5.74 5.81 5.59 0 0 0
21/05/2018
5.74
 194,780 5.83 5.86 5.74 0 10,000 -0.1
18/05/2018
5.83
 447,510 5.92 5.92 5.75 0 23,900 -0.2
17/05/2018
5.92
 272,810 5.95 5.95 5.79 5,000 3,000 0.0
16/05/2018
5.95
 249,580 6.00 6.00 5.92 100 10,000 -0.1
15/05/2018
6.00
 307,110 5.87 6.03 5.86 0 2,210 -0.0
14/05/2018
5.87
 455,290 6.09 6.11 5.87 0 0 0
11/05/2018
6.09
 726,930 6.07 6.11 6.01 20,000 50,760 -0.2
10/05/2018
6.07
 571,630 6.09 6.09 6.03 0 0 0
09/05/2018
6.09
 852,500 6.09 6.13 6.05 0 0 0
08/05/2018
6.09
 526,090 6.15 6.19 6.01 0 0 0
07/05/2018
6.15
 604,920 6.03 6.19 5.96 0 2,000 -0.0
04/05/2018
6.03
 775,300 5.87 6.03 5.76 0 0 0
03/05/2018
5.87
 630,000 5.86 5.91 5.71 0 4,000 -0.0
02/05/2018
5.86
 512,970 5.78 5.91 5.67 0 0 0
27/04/2018
5.78
 570,470 5.67 5.78 5.55 0 0 0
26/04/2018
5.67
 733,920 5.79 5.79 5.43 15,000 131,460 -0.8
24/04/2018
5.79
 921,880 5.79 5.81 5.67 0 200,000 -1.4
23/04/2018
5.79
 957,430 5.95 5.99 5.69 0 268,290 -2.0
20/04/2018
5.95
 1,189,040 6.03 6.03 5.83 0 268,000 -2.0
19/04/2018
6.03
 1,095,740 6.11 6.11 5.97 0 200,000 -1.5
18/04/2018
6.11
 732,280 6.27 6.30 6.11 0 257,000 -2.0
17/04/2018
6.27
 1,163,330 6.03 6.34 5.99 0 98,210 -0.7
16/04/2018
6.03
 395,170 6.15 6.15 5.93 0 120,000 -0.9
13/04/2018
6.15
 861,610 6.19 6.27 5.95 0 200,000 -1.5
12/04/2018
6.19
 1,519,580 6.15 6.27 5.99 0 355,000 -2.7
11/04/2018
6.15
 1,139,960 6.32 6.38 6.03 0 322,070 -2.5
10/04/2018
6.32
 1,516,580 6.50 6.66 6.23 100 454,930 -3.6
09/04/2018
6.50
 1,537,250 6.35 6.50 6.23 10,000 1,000 0.1
06/04/2018
6.35
 817,260 6.54 6.54 6.34 3,000 0 0.0
05/04/2018
6.54
 1,259,970 6.43 6.76 6.43 74,400 0 0.6
04/04/2018
6.43
 3,486,790 6.01 6.43 6.01 0 410,100 -3.2
03/04/2018
6.01
 883,050 6.11 6.11 5.97 0 402,120 -3.0
02/04/2018
6.11
 898,340 5.95 6.15 5.92 0 370,000 -2.8
30/03/2018
5.95
 531,960 5.93 5.95 5.82 0 350,000 -2.6
29/03/2018
5.93
 519,760 5.93 5.93 5.80 136,306 436,316 -2.2
28/03/2018
5.93
 382,020 5.94 5.94 5.81 0 250,000 -1.8
27/03/2018
5.94
 388,160 5.95 5.96 5.86 0 270,000 -2.0
26/03/2018
5.95
 861,720 5.95 5.95 5.67 0 530,000 -3.9
23/03/2018
5.95
 1,107,900 5.96 5.96 5.64 0 334,000 -2.5
22/03/2018
5.96
 913,390 5.99 5.99 5.91 224,030 604,030 -2.8
21/03/2018
5.99
 945,150 6.03 6.09 5.87 0 328,270 -2.5
20/03/2018
6.03
 833,670 6.05 6.11 6.00 0 479,990 -3.7
19/03/2018
6.05
 1,181,450 6.03 6.19 6.03 0 470,890 -3.6
16/03/2018
6.03
 1,403,760 6.03 6.03 5.91 0 600,000 -4.5
15/03/2018
6.03
 1,308,080 6.07 6.07 5.96 0 699,990 -5.3
14/03/2018
6.07
 1,319,480 6.11 6.19 6.03 0 550,000 -4.2
13/03/2018
6.11
 1,455,200 5.98 6.11 5.93 0 603,730 -4.6
12/03/2018
5.98
 1,655,650 5.88 6.06 5.85 0 500,000 -3.8
09/03/2018
5.88
 1,248,810 5.82 5.95 5.81 8,270 520,000 -3.8
08/03/2018
5.82
 1,689,440 5.69 5.93 5.69 0 1,040,000 -7.6
07/03/2018
5.69
 1,380,130 5.65 5.87 5.64 30 640,000 -4.6
06/03/2018
5.65
 1,420,110 5.63 5.75 5.61 1,000 792,740 -5.6
05/03/2018
5.63
 745,010 5.93 5.98 5.63 3,000 288,630 -2.1

Chính sách bảo mật | Điều khoản sử dụng |