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)
13/10/2017
5.79
 220,990 5.83 5.86 5.71 0 0 0
12/10/2017
5.83
 145,780 5.77 5.83 5.76 0 0 0
11/10/2017
5.77
 267,010 5.88 5.92 5.73 0 0 0
10/10/2017
5.88
 718,710 5.88 5.88 5.72 12,000 0 0.1
09/10/2017
5.88
 280,050 5.88 5.94 5.80 0 0 0
06/10/2017
5.88
 191,090 5.88 5.97 5.88 0 140 -0.0
05/10/2017
5.88
 378,700 6.01 6.01 5.87 0 0 0
04/10/2017
6.01
 309,090 6.09 6.09 5.88 2,000 0 0.0
03/10/2017
6.09
 656,780 6.22 6.30 5.97 0 0 0
02/10/2017
6.22
 746,650 6.39 6.51 6.21 0 28,000 -0.2
29/09/2017
6.39
 493,350 6.53 6.64 6.36 0 1,000 -0.0
28/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/34.15 (Volume + 34.15%, Ratio=0.34)
28/09/2017
6.53
 566,320 6.26 6.64 6.39 40 0 0.0
27/09/2017
6.27
 975,070 6.52 6.52 6.27 25,500 0 0.3
26/09/2017
6.52
 516,220 6.64 6.64 6.42 13,170 0 0.1
25/09/2017
6.64
 613,690 6.55 6.71 6.52 2,990 0 0.0
22/09/2017
6.55
 451,000 6.55 6.58 6.49 11,000 330 0.1
21/09/2017
6.55
 356,530 6.52 6.58 6.52 0 500 -0.0
20/09/2017
6.52
 457,420 6.45 6.52 6.39 0 0 0
19/09/2017
6.45
 477,060 6.45 6.45 6.36 0 0 0
18/09/2017
6.45
 494,380 6.49 6.58 6.45 0 18,280 -0.2
15/09/2017
6.49
 711,540 6.25 6.52 6.25 0 1,000 -0.0
14/09/2017
6.25
 611,040 6.26 6.33 6.24 60,500 0 0.6
13/09/2017
6.26
 270,640 6.25 6.27 6.18 40,000 0 0.4
12/09/2017
6.25
 256,920 6.17 6.26 6.14 0 0 0
11/09/2017
6.17
 159,050 6.17 6.20 6.14 0 0 0
08/09/2017
6.17
 215,890 6.17 6.23 6.15 0 0 0
07/09/2017
6.17
 118,240 6.15 6.21 6.14 0 0 0
06/09/2017
6.15
 202,880 6.23 6.25 6.15 0 0 0
05/09/2017
6.23
 264,290 6.20 6.30 6.18 0 1,000 -0.0
01/09/2017
6.20
 161,710 6.10 6.23 6.15 0 1,000 -0.0
31/08/2017
6.10
 125,520 6.14 6.14 6.08 50 0 0.0
30/08/2017
6.14
 332,130 6.25 6.27 6.13 20,000 0 0.2
29/08/2017
6.25
 272,630 6.27 6.33 6.17 50 0 0.0
28/08/2017
6.27
 433,170 6.25 6.39 6.25 0 460 -0.0
25/08/2017
6.25
 621,880 6.14 6.39 6.20 0 0 0
24/08/2017
6.14
 511,720 5.90 6.22 5.92 0 50 -0.0
23/08/2017
5.90
 96,870 5.94 5.95 5.83 0 0 0
22/08/2017
5.94
 300,020 5.85 5.98 5.89 0 2,720 -0.0
21/08/2017
5.85
 170,950 5.85 5.89 5.82 150 5,510 -0.0
18/08/2017
5.85
 158,830 5.89 5.93 5.78 1,000 1,550 -0.0
17/08/2017
5.89
 245,250 5.93 5.93 5.83 0 840 -0.0
16/08/2017
5.93
 154,590 5.95 6.07 5.89 0 10,180 -0.1
15/08/2017
5.95
 333,630 5.95 6.08 5.89 0 2,270 -0.0
14/08/2017
5.95
 874,510 6.09 6.17 5.92 100 0 0.0
11/08/2017
6.09
 338,570 6.11 6.24 6.02 0 0 0
10/08/2017
6.11
 344,910 6.20 6.39 6.11 0 0 0
09/08/2017
6.20
 613,040 6.27 6.27 6.08 10,000 0 0.1
08/08/2017
6.27
 458,360 6.39 6.39 6.27 0 5,000 -0.1
07/08/2017
6.39
 382,570 6.45 6.45 6.30 0 0 0
04/08/2017
6.45
 850,310 6.39 6.52 6.36 0 1,790 -0.0
03/08/2017
6.39
 177,520 6.39 6.52 6.27 0 0 0
02/08/2017
6.39
 411,420 6.24 6.39 6.17 15,000 2,000 0.1
01/08/2017
6.24
 1,433,380 6.45 6.58 6.24 500 10,000 -0.1
31/07/2017
6.45
 493,680 6.74 6.74 6.39 0 2,000 -0.0
28/07/2017
6.74
 705,700 6.52 6.77 6.61 0 30 -0.0
27/07/2017
6.52
 455,750 6.39 6.55 6.27 0 1,650 -0.0
26/07/2017
6.39
 422,530 6.17 6.39 6.14 0 0 0
25/07/2017
6.17
 591,320 6.03 6.19 6.03 0 0 0
24/07/2017
6.03
 739,070 6.33 6.33 5.95 0 0 0
21/07/2017
6.33
 639,140 6.49 6.49 6.03 0 0 0
20/07/2017
6.49
 634,760 6.42 6.58 6.36 0 0 0
19/07/2017
6.42
 600,510 6.52 6.64 6.39 0 0 0
18/07/2017
6.52
 1,444,320 6.67 6.67 6.39 0 105,000 -1.1
17/07/2017
6.67
 1,218,640 6.89 6.96 6.67 0 0 0
14/07/2017
6.89
 1,373,030 6.89 7.14 6.83 0 5,180 -0.1
13/07/2017
6.89
 1,138,360 6.77 6.89 6.77 530 1,000 -0.0
12/07/2017
6.77
 1,980,320 6.96 7.05 6.77 0 23,280 -0.3
11/07/2017
6.96
 1,269,190 6.96 7.02 6.83 3,180 2,750 0.0
10/07/2017
6.96
 1,287,730 7.24 7.27 6.96 660 0 0.0
07/07/2017
7.24
 1,566,600 7.36 7.49 7.14 13,820 0 0.2
06/07/2017
7.36
 1,742,210 7.24 7.52 7.24 0 3,000 -0.0
05/07/2017
7.24
 933,880 7.33 7.39 7.21 0 41,440 -0.5
04/07/2017
7.33
 1,648,020 7.11 7.39 7.14 1,000 15,800 -0.2
03/07/2017
7.11
 1,121,540 6.92 7.18 6.86 2,410 32,800 -0.3
30/06/2017
6.92
 629,440 7.02 7.08 6.89 0 0 0
29/06/2017
7.02
 571,900 6.99 7.08 6.99 0 50,000 -0.6
28/06/2017
6.99
 283,920 6.96 7.05 6.89 0 0 0
27/06/2017
6.96
 1,914,390 7.18 7.30 6.86 1,300 7,160 -0.1
26/06/2017
7.18
 1,742,870 6.86 7.18 6.83 0 50,000 -0.6
23/06/2017
6.86
 2,220,970 6.99 7.08 6.86 0 35,000 -0.4
22/06/2017
6.99
 1,312,460 6.83 6.99 6.74 0 0 0
21/06/2017
6.83
 1,195,830 6.86 6.89 6.74 0 0 0
20/06/2017
6.86
 1,111,740 7.02 7.08 6.83 0 0 0
19/06/2017
7.02
 627,480 7.11 7.21 6.99 0 0 0
16/06/2017
7.11
 458,020 7.21 7.27 7.02 0 1,000 -0.0
15/06/2017
7.21
 1,382,800 7.11 7.43 7.08 0 52,270 -0.6
14/06/2017
7.11
 1,430,240 6.77 7.11 6.71 6,000 11,000 -0.1
13/06/2017
6.77
 1,213,320 6.86 6.86 6.58 0 30,010 -0.3
12/06/2017
6.86
 1,411,370 6.99 7.02 6.77 0 0 0
09/06/2017
6.99
 1,018,030 6.99 7.21 6.89 0 0 0
08/06/2017
6.99
 1,381,490 6.86 7.14 6.83 20,000 0 0.2
07/06/2017
6.86
 2,410,900 6.58 7.02 6.52 19,400 0 0.2
06/06/2017
6.58
 1,330,290 6.49 6.67 6.42 0 0 0
05/06/2017
6.49
 1,728,280 6.39 6.83 6.49 30,000 2,750 0.3
02/06/2017
6.39
 2,251,260 5.98 6.39 6.08 230,000 0 2.3
01/06/2017
5.98
 362,150 5.81 6.08 5.82 0 0 0
31/05/2017
5.81
 100,430 5.80 5.86 5.80 0 0 0
30/05/2017
5.80
 284,060 5.85 5.89 5.73 0 0 0
29/05/2017
5.85
 1,372,790 5.82 5.89 5.64 0 0 0
26/05/2017
5.82
 273,300 5.95 5.95 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |