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)
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
25/05/2017
5.95
 722,630 5.77 6.02 5.75 0 0 0
24/05/2017
5.77
 529,530 5.68 5.93 5.70 0 30,000 -0.3
23/05/2017
5.68
 460,910 5.77 5.77 5.68 0 70,020 -0.6
22/05/2017
5.77
 305,400 5.80 5.83 5.75 0 0 0
19/05/2017
5.80
 244,670 5.67 5.89 5.64 19,990 0 0.2
18/05/2017
5.67
 899,730 5.86 5.86 5.64 0 5,000 -0.0
17/05/2017
5.86
 847,600 6.02 6.02 5.80 0 8,260 -0.1
16/05/2017
6.02
 900,310 5.97 6.02 5.90 0 140 -0.0
15/05/2017
5.97
 989,320 5.97 6.08 5.95 0 2,750 -0.0
12/05/2017
5.97
 776,380 5.86 6.27 5.91 0 0 0
11/05/2017
5.86
 491,300 5.83 5.93 5.83 0 0 0
10/05/2017
5.83
 1,204,000 6.01 6.02 5.83 140 1,980 -0.0
09/05/2017
6.01
 327,320 5.92 6.05 5.93 0 1,300 -0.0
08/05/2017
5.92
 1,085,030 6.22 6.27 5.92 0 135,000 -1.3
05/05/2017
6.22
 242,340 6.22 6.24 6.20 0 15,000 -0.1
04/05/2017
6.22
 738,890 6.18 6.39 6.14 0 2,000 -0.0
03/05/2017
6.18
 561,030 5.98 6.20 5.89 0 2,000 -0.0
28/04/2017
5.98
 287,650 6.05 6.05 5.90 0 0 0
27/04/2017
6.05
 1,224,890 5.85 6.09 5.80 22,000 160 0.2
26/04/2017
5.85
 961,590 5.79 5.85 5.55 0 0 0
25/04/2017
5.79
 287,890 5.80 5.80 5.77 0 0 0
24/04/2017
5.80
 436,480 5.68 5.80 5.66 0 28,480 -0.3
21/04/2017
5.68
 323,510 5.63 5.70 5.64 0 10,000 -0.1
20/04/2017
5.63
 177,010 5.69 5.69 5.61 0 0 0
19/04/2017
5.69
 382,960 5.58 5.70 5.51 0 0 0
18/04/2017
5.58
 257,220 5.45 5.60 5.39 0 0 0
17/04/2017
5.45
 1,492,320 5.45 5.50 5.20 0 54,300 -0.5
14/04/2017
5.45
 634,370 5.61 5.61 5.45 10,000 0 0.1
13/04/2017
5.61
 109,070 5.67 5.70 5.61 0 0 0
12/04/2017
5.67
 187,830 5.70 5.71 5.65 0 0 0
11/04/2017
5.70
 234,170 5.78 5.78 5.67 0 0 0
10/04/2017
5.78
 280,790 5.80 5.87 5.77 0 4,470 -0.0
07/04/2017
5.80
 521,030 5.82 5.92 5.80 0 0 0
05/04/2017
5.82
 705,920 5.87 5.89 5.79 0 0 0
04/04/2017
5.87
 604,500 5.85 5.88 5.82 0 2,000 -0.0
03/04/2017
5.85
 620,400 5.83 5.95 5.82 0 30,000 -0.3
31/03/2017
5.83
 661,800 5.66 5.88 5.66 0 0 0
30/03/2017
5.66
 603,660 5.73 5.73 5.51 0 0 0
29/03/2017
5.73
 432,420 5.69 5.73 5.69 0 0 0
28/03/2017
5.69
 280,500 5.69 5.69 5.68 0 690 -0.0
27/03/2017
5.69
 398,630 5.68 5.70 5.66 0 0 0
24/03/2017
5.68
 223,430 5.70 5.70 5.64 0 5,700 -0.1
23/03/2017
5.70
 344,810 5.66 5.71 5.64 0 0 0
22/03/2017
5.66
 447,900 5.68 5.71 5.66 0 40,000 -0.4
21/03/2017
5.68
 172,970 5.63 5.70 5.58 0 0 0
20/03/2017
5.63
 318,960 5.48 5.70 5.49 0 0 0
17/03/2017
5.48
 147,720 5.40 5.53 5.35 0 250 -0.0
16/03/2017
5.40
 384,560 5.38 5.41 5.35 0 0 0
15/03/2017
5.38
 246,970 5.39 5.39 5.34 0 0 0
14/03/2017
5.39
 274,280 5.36 5.44 5.29 0 10,000 -0.1
13/03/2017
5.36
 640,210 5.41 5.46 5.32 1,500 0 0.0
10/03/2017
5.41
 564,810 5.53 5.53 5.36 10 0 0
09/03/2017
5.53
 784,410 5.60 5.60 5.52 0 20,000 -0.2
08/03/2017
5.60
 359,240 5.59 5.64 5.59 0 20,000 -0.2
07/03/2017
5.59
 281,970 5.66 5.67 5.58 0 11,650 -0.1
06/03/2017
5.66
 642,510 5.68 5.77 5.64 20,000 8,250 0.1
03/03/2017
5.68
 913,340 5.61 5.68 5.54 0 0 0
02/03/2017
5.61
 1,119,890 5.55 5.61 5.33 0 0 0
01/03/2017
5.55
 258,330 5.56 5.56 5.48 0 0 0
28/02/2017
5.56
 273,450 5.48 5.56 5.45 0 5,000 -0.0
27/02/2017
5.48
 699,200 5.36 5.51 5.34 0 0 0
24/02/2017
5.36
 434,200 5.36 5.36 5.33 0 0 0
23/02/2017
5.36
 664,850 5.37 5.37 5.01 6,000 0 0.1
22/02/2017
5.37
 826,640 5.35 5.39 5.33 0 0 0
21/02/2017
5.35
 1,130,200 5.28 5.36 5.11 0 4,910 -0.0
20/02/2017
5.28
 293,190 5.26 5.28 5.08 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |