CTCP SAM HOLDINGS (sam)

6.06
0.01
(0.17%)
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
(2026-05-13) 		-0.60 -9.02% 1,422,400 -11,867 0
6.05
6.65
6.05
2 tháng
(2026-04-13) 		-0.86 -12.45% 2,902,300 -20,716 0
6.05
7
6.05
3 tháng
(2026-03-16) 		-0.67 -9.97% 6,259,400 -29,416 0.0
6.05
7.22
6.05
6 tháng
(2025-12-15) 		-0.97 -13.82% 22,925,900 -95,116 -0.4
6.05
8
6.05
12 tháng
(2025-06-17) 		-0.41 -6.35% 141,893,900 -253,116 0.4
6.05
10.50
6.05
24 tháng
(2024-06-24) 		-1.05 -14.79% 250,929,600 -659,898 -2.8
6
10.50
6.05
36 tháng
(2023-06-28) 		-1.07 -15.03% 454,924,400 -1,001,448 -5.0
6
10.50
6.05
60 tháng
(2021-07-08) 		-2.98 -32.98% 1,173,311,400 -1,055,955 -8.0
5.56
26.71
6.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2018
6.26
 577,530 6.30 6.30 6.15 300 50,370 -0.4
04/01/2018
6.30
 481,640 6.38 6.47 6.22 0 1,360 -0.0
03/01/2018
6.38
 762,240 6.43 6.47 6.26 0 17,030 -0.1
02/01/2018
6.43
 804,670 6.16 6.47 6.22 2,600 730 0.0
29/12/2017
6.16
 601,310 6.15 6.24 6.15 0 1,460 -0.0
28/12/2017
6.15
 561,290 5.97 6.15 5.96 0 2,670 -0.0
27/12/2017
5.97
 541,280 5.96 6.10 5.96 0 31,730 -0.2
26/12/2017
5.96
 322,480 5.76 5.96 5.81 0 0 0
25/12/2017
5.76
 405,730 5.88 5.89 5.76 0 0 0
22/12/2017
5.88
 634,110 6.09 6.09 5.87 0 4,430 -0.0
21/12/2017
6.09
 87,750 6.10 6.17 6.08 0 0 0
20/12/2017
6.10
 315,760 6.10 6.13 6.07 0 0 0
19/12/2017
6.10
 354,320 6.19 6.25 6.10 0 0 0
18/12/2017
6.19
 502,610 6.09 6.27 6.09 9,080 0 0.1
15/12/2017
6.09
 509,490 6.18 6.18 6.08 20 0 0.0
14/12/2017
6.18
 294,090 6.05 6.19 6.05 0 0 0
13/12/2017
6.05
 586,620 6.06 6.22 6.05 30,000 0 0.2
12/12/2017
6.06
 923,510 6.24 6.36 5.82 0 12,120 -0.1
11/12/2017
6.24
 1,020,230 6.54 6.64 6.24 5,000 0 0.0
08/12/2017
6.54
 799,510 6.51 6.68 6.48 0 5,930 -0.0
07/12/2017
6.51
 1,210,630 6.73 6.81 6.51 5,000 0 0.0
06/12/2017
6.73
 1,475,760 6.82 6.89 6.64 1,160 0 0.0
05/12/2017
6.82
 2,879,910 6.88 7.15 6.73 70,000 0 0.6
04/12/2017
6.88
 1,876,710 6.46 6.88 6.46 17,360 29,870 -0.1
01/12/2017
6.46
 1,100,460 6.31 6.49 6.31 0 30 -0.0
30/11/2017
6.31
 922,670 6.20 6.39 6.16 0 6,510 -0.0
29/11/2017
6.20
 841,960 6.06 6.20 6.01 0 0 0
28/11/2017
6.06
 743,580 6.17 6.17 6.06 0 590 -0.0
27/11/2017
6.17
 1,163,610 6.09 6.30 5.94 300 0 0.0
24/11/2017
6.09
 1,510,410 5.79 6.20 5.72 0 6,000 -0.0
23/11/2017
5.79
 1,005,470 5.57 5.88 5.58 0 5,130 -0.0
22/11/2017
5.57
 815,640 5.51 5.63 5.49 15,400 2,730 0.1
21/11/2017
5.51
 756,600 5.40 5.60 5.38 0 1,320 -0.0
20/11/2017
5.40
 2,127,290 5.49 5.49 5.17 0 4,020 -0.0
17/11/2017
5.49
 381,150 5.57 5.62 5.46 0 0 0
16/11/2017
5.57
 753,400 5.46 5.67 5.51 10 3,700 -0.0
15/11/2017
5.46
 495,890 5.45 5.54 5.42 500 17,920 -0.1
14/11/2017
5.45
 553,420 5.51 5.52 5.44 0 0 0
13/11/2017
5.51
 510,730 5.50 5.55 5.46 10,000 0 0.1
10/11/2017
5.50
 230,140 5.46 5.54 5.44 45,500 10 0.3
09/11/2017
5.46
 337,390 5.49 5.62 5.46 111,960 0 0.7
08/11/2017
5.49
 230,840 5.46 5.66 5.44 0 0 0
07/11/2017
5.46
 1,163,520 5.76 5.76 5.46 85,000 0 0.6
06/11/2017
5.76
 343,510 5.55 5.76 5.55 85,760 0 0.6
03/11/2017
5.55
 202,420 5.52 5.55 5.43 0 0 0
02/11/2017
5.52
 383,990 5.56 5.57 5.30 0 0 0
01/11/2017
5.56
 560,270 5.55 5.56 5.38 0 0 0
31/10/2017
5.55
 998,040 5.55 5.61 5.52 0 0 0
30/10/2017
5.55
 300,110 5.57 5.78 5.55 0 2,750 -0.0
27/10/2017
5.57
 269,020 5.61 5.63 5.52 0 0 0
26/10/2017
5.61
 189,000 5.66 5.67 5.61 0 0 0
25/10/2017
5.66
 431,950 5.65 5.72 5.30 0 0 0
24/10/2017
5.65
 143,780 5.67 5.67 5.57 0 0 0
23/10/2017
5.67
 336,660 5.72 5.77 5.61 290 4,130 -0.0
20/10/2017
5.72
 204,420 5.78 5.79 5.72 0 1,700 -0.0
19/10/2017
5.78
 753,510 5.78 5.81 5.76 0 0 0
18/10/2017
5.78
 306,850 5.77 5.90 5.76 0 0 0
17/10/2017
5.77
 313,170 5.72 5.96 5.72 0 550 -0.0
16/10/2017
5.72
 423,140 5.79 5.79 5.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |