CTCP SAM HOLDINGS (sam)

5.80
-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
(2026-07-07) 		-0.12 -2.02% 1,500,000 -33,322 0
5.68
5.95
5.81
2 tháng
(2026-06-08) 		-0.25 -4.13% 3,348,700 -53,496 0
5.68
6.10
5.81
3 tháng
(2026-05-08) 		-0.46 -7.39% 4,700,000 -71,212 0
5.68
6.27
5.81
6 tháng
(2026-02-09) 		-0.77 -11.77% 14,460,500 -107,912 -0.1
5.68
6.81
5.81
12 tháng
(2025-08-11) 		-2.58 -30.72% 113,613,700 -287,412 0.3
5.68
9.91
5.81
24 tháng
(2024-08-16) 		-0.48 -7.67% 230,222,800 -551,294 -1.6
5.66
9.91
5.81
36 tháng
(2023-08-22) 		-1 -14.70% 395,088,200 -1,270,844 -6.6
5.66
9.91
5.81
60 tháng
(2021-09-01) 		-2.82 -32.67% 1,171,263,600 -1,080,151 -7.7
5.25
25.20
5.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2017
5.44
 267,010 5.54 5.58 5.41 0 0 0
10/10/2017
5.54
 718,710 5.54 5.54 5.39 12,000 0 0.1
09/10/2017
5.54
 280,050 5.55 5.61 5.47 0 0 0
06/10/2017
5.55
 191,090 5.55 5.63 5.55 0 140 -0.0
05/10/2017
5.55
 378,700 5.67 5.67 5.54 0 0 0
04/10/2017
5.67
 309,090 5.74 5.74 5.55 2,000 0 0.0
03/10/2017
5.74
 656,780 5.87 5.95 5.63 0 0 0
02/10/2017
5.87
 746,650 6.03 6.14 5.86 0 28,000 -0.2
29/09/2017
6.03
 493,350 6.16 6.27 6.00 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
6.16
 566,320 5.91 6.27 6.03 40 0 0.0
27/09/2017
5.91
 975,070 6.15 6.15 5.91 25,500 0 0.3
26/09/2017
6.15
 516,220 6.27 6.27 6.06 13,170 0 0.1
25/09/2017
6.27
 613,690 6.18 6.33 6.15 2,990 0 0.0
22/09/2017
6.18
 451,000 6.18 6.21 6.12 11,000 330 0.1
21/09/2017
6.18
 356,530 6.15 6.21 6.15 0 500 -0.0
20/09/2017
6.15
 457,420 6.09 6.15 6.03 0 0 0
19/09/2017
6.09
 477,060 6.09 6.09 6.00 0 0 0
18/09/2017
6.09
 494,380 6.12 6.21 6.09 0 18,280 -0.2
15/09/2017
6.12
 711,540 5.89 6.15 5.89 0 1,000 -0.0
14/09/2017
5.89
 611,040 5.91 5.97 5.89 60,500 0 0.6
13/09/2017
5.91
 270,640 5.90 5.91 5.83 40,000 0 0.4
12/09/2017
5.90
 256,920 5.82 5.91 5.79 0 0 0
11/09/2017
5.82
 159,050 5.82 5.85 5.79 0 0 0
08/09/2017
5.82
 215,890 5.82 5.88 5.81 0 0 0
07/09/2017
5.82
 118,240 5.81 5.86 5.79 0 0 0
06/09/2017
5.81
 202,880 5.88 5.90 5.81 0 0 0
05/09/2017
5.88
 264,290 5.85 5.94 5.83 0 1,000 -0.0
01/09/2017
5.85
 161,710 5.75 5.88 5.81 0 1,000 -0.0
31/08/2017
5.75
 125,520 5.79 5.79 5.73 50 0 0.0
30/08/2017
5.79
 332,130 5.90 5.91 5.78 20,000 0 0.2
29/08/2017
5.90
 272,630 5.91 5.97 5.82 50 0 0.0
28/08/2017
5.91
 433,170 5.90 6.03 5.90 0 460 -0.0
25/08/2017
5.90
 621,880 5.79 6.03 5.85 0 0 0
24/08/2017
5.79
 511,720 5.56 5.86 5.59 0 50 -0.0
23/08/2017
5.56
 96,870 5.60 5.62 5.50 0 0 0
22/08/2017
5.60
 300,020 5.52 5.65 5.56 0 2,720 -0.0
21/08/2017
5.52
 170,950 5.52 5.56 5.49 150 5,510 -0.0
18/08/2017
5.52
 158,830 5.56 5.60 5.46 1,000 1,550 -0.0
17/08/2017
5.56
 245,250 5.59 5.59 5.50 0 840 -0.0
16/08/2017
5.59
 154,590 5.61 5.73 5.56 0 10,180 -0.1
15/08/2017
5.61
 333,630 5.61 5.73 5.56 0 2,270 -0.0
14/08/2017
5.61
 874,510 5.75 5.82 5.59 100 0 0.0
11/08/2017
5.75
 338,570 5.76 5.88 5.68 0 0 0
10/08/2017
5.76
 344,910 5.85 6.03 5.76 0 0 0
09/08/2017
5.85
 613,040 5.91 5.91 5.73 10,000 0 0.1
08/08/2017
5.91
 458,360 6.03 6.03 5.91 0 5,000 -0.1
07/08/2017
6.03
 382,570 6.09 6.09 5.94 0 0 0
04/08/2017
6.09
 850,310 6.03 6.15 6.00 0 1,790 -0.0
03/08/2017
6.03
 177,520 6.03 6.15 5.91 0 0 0
02/08/2017
6.03
 411,420 5.89 6.03 5.82 15,000 2,000 0.1
01/08/2017
5.89
 1,433,380 6.09 6.21 5.89 500 10,000 -0.1
31/07/2017
6.09
 493,680 6.36 6.36 6.03 0 2,000 -0.0
28/07/2017
6.36
 705,700 6.15 6.38 6.24 0 30 -0.0
27/07/2017
6.15
 455,750 6.03 6.18 5.91 0 1,650 -0.0
26/07/2017
6.03
 422,530 5.82 6.03 5.79 0 0 0
25/07/2017
5.82
 591,320 5.69 5.84 5.69 0 0 0
24/07/2017
5.69
 739,070 5.97 5.97 5.62 0 0 0
21/07/2017
5.97
 639,140 6.12 6.12 5.69 0 0 0
20/07/2017
6.12
 634,760 6.06 6.21 6.00 0 0 0
19/07/2017
6.06
 600,510 6.15 6.27 6.03 0 0 0
18/07/2017
6.15
 1,444,320 6.30 6.30 6.03 0 105,000 -1.1
17/07/2017
6.30
 1,218,640 6.50 6.56 6.30 0 0 0
14/07/2017
6.50
 1,373,030 6.50 6.74 6.44 0 5,180 -0.1
13/07/2017
6.50
 1,138,360 6.38 6.50 6.38 530 1,000 -0.0
12/07/2017
6.38
 1,980,320 6.56 6.65 6.38 0 23,280 -0.3
11/07/2017
6.56
 1,269,190 6.56 6.62 6.44 3,180 2,750 0.0
10/07/2017
6.56
 1,287,730 6.83 6.86 6.56 660 0 0.0
07/07/2017
6.83
 1,566,600 6.95 7.06 6.74 13,820 0 0.2
06/07/2017
6.95
 1,742,210 6.83 7.09 6.83 0 3,000 -0.0
05/07/2017
6.83
 933,880 6.92 6.98 6.80 0 41,440 -0.5
04/07/2017
6.92
 1,648,020 6.71 6.98 6.74 1,000 15,800 -0.2
03/07/2017
6.71
 1,121,540 6.53 6.77 6.47 2,410 32,800 -0.3
30/06/2017
6.53
 629,440 6.62 6.68 6.50 0 0 0
29/06/2017
6.62
 571,900 6.59 6.68 6.59 0 50,000 -0.6
28/06/2017
6.59
 283,920 6.56 6.65 6.50 0 0 0
27/06/2017
6.56
 1,914,390 6.77 6.89 6.47 1,300 7,160 -0.1
26/06/2017
6.77
 1,742,870 6.47 6.77 6.44 0 50,000 -0.6
23/06/2017
6.47
 2,220,970 6.59 6.68 6.47 0 35,000 -0.4
22/06/2017
6.59
 1,312,460 6.44 6.59 6.36 0 0 0
21/06/2017
6.44
 1,195,830 6.47 6.50 6.36 0 0 0
20/06/2017
6.47
 1,111,740 6.62 6.68 6.44 0 0 0
19/06/2017
6.62
 627,480 6.71 6.80 6.59 0 0 0
16/06/2017
6.71
 458,020 6.80 6.86 6.62 0 1,000 -0.0
15/06/2017
6.80
 1,382,800 6.71 7.01 6.68 0 52,270 -0.6
14/06/2017
6.71
 1,430,240 6.38 6.71 6.33 6,000 11,000 -0.1
13/06/2017
6.38
 1,213,320 6.47 6.47 6.21 0 30,010 -0.3
12/06/2017
6.47
 1,411,370 6.59 6.62 6.38 0 0 0
09/06/2017
6.59
 1,018,030 6.59 6.80 6.50 0 0 0
08/06/2017
6.59
 1,381,490 6.47 6.74 6.44 20,000 0 0.2
07/06/2017
6.47
 2,410,900 6.21 6.62 6.15 19,400 0 0.2
06/06/2017
6.21
 1,330,290 6.12 6.30 6.06 0 0 0
05/06/2017
6.12
 1,728,280 6.03 6.44 6.12 30,000 2,750 0.3
02/06/2017
6.03
 2,251,260 5.64 6.03 5.73 230,000 0 2.3
01/06/2017
5.64
 362,150 5.48 5.73 5.49 0 0 0
31/05/2017
5.48
 100,430 5.47 5.53 5.47 0 0 0
30/05/2017
5.47
 284,060 5.52 5.56 5.41 0 0 0
29/05/2017
5.52
 1,372,790 5.49 5.56 5.32 0 0 0
26/05/2017
5.49
 273,300 5.62 5.62 5.49 0 0 0
25/05/2017
5.62
 722,630 5.44 5.68 5.43 0 0 0
24/05/2017
5.44
 529,530 5.36 5.60 5.38 0 30,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |