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)
22/09/2016
5.25
 307,980 5.26 5.26 5.20 0 0 0
21/09/2016
5.26
 311,600 5.31 5.31 5.20 5,000 0 0.0
20/09/2016
5.31
 132,000 5.31 5.31 5.21 5,000 80 0.0
19/09/2016
5.31
 355,010 5.31 5.33 5.25 5,000 1,670 0.0
16/09/2016
5.31
 195,030 5.31 5.31 5.17 0 0 0
15/09/2016
5.31
 200,300 5.30 5.32 5.20 0 15,080 -0.1
14/09/2016
5.30
 52,350 5.33 5.38 5.30 0 0 0
13/09/2016
5.33
 171,600 5.45 5.46 5.33 5,000 0 0.0
12/09/2016
5.45
 114,520 5.51 5.51 5.40 0 1,470 -0.0
09/09/2016
5.51
 335,610 5.51 5.51 5.39 700 0 0.0
08/09/2016
5.51
 296,060 5.51 5.58 5.45 0 0 0
07/09/2016
5.51
 345,030 5.58 5.58 5.45 0 3,360 -0.0
06/09/2016
5.58
 327,080 5.58 5.58 5.45 0 0 0
05/09/2016
5.58
 165,470 5.58 5.58 5.51 0 4,000 -0.0
01/09/2016
5.58
 197,120 5.51 5.64 5.51 0 0 0
31/08/2016
5.51
 358,430 5.45 5.64 5.51 2,710 0 0.0
30/08/2016
5.45
 310,330 5.58 5.58 5.45 2,000 0 0.0
29/08/2016
5.58
 224,710 5.64 5.64 5.58 0 0 0
26/08/2016
5.64
 439,130 5.51 5.64 5.51 0 0 0
25/08/2016
5.51
 242,510 5.64 5.64 5.51 0 820 -0.0
24/08/2016
5.64
 354,010 5.51 5.64 5.51 0 0 0
23/08/2016
5.51
 527,850 5.45 5.51 5.45 0 20 -0.0
22/08/2016
5.45
 129,110 5.51 5.51 5.45 0 0 0
19/08/2016
5.51
 180,680 5.51 5.51 5.45 60 30,010 -0.3
18/08/2016
5.51
 429,450 5.58 5.58 5.51 33,000 80,000 -0.4
17/08/2016
5.58
 310,130 5.58 5.58 5.51 88,000 0 0.8
16/08/2016
5.58
 341,490 5.58 5.64 5.51 0 270 -0.0
15/08/2016
5.58
 166,310 5.58 5.58 5.51 17,000 0 0.1
12/08/2016
5.58
 158,350 5.51 5.58 5.51 5,000 1,960 0.0
11/08/2016
5.51
 161,850 5.58 5.64 5.51 0 2,440 -0.0
10/08/2016
5.58
 95,490 5.58 5.58 5.51 0 0 0
09/08/2016
5.58
 858,300 5.58 5.64 5.51 0 0 0
08/08/2016
5.58
 164,410 5.64 5.64 5.58 0 0 0
05/08/2016
5.64
 447,820 5.58 5.64 5.51 0 0 0
04/08/2016
5.58
 434,440 5.64 5.70 5.58 0 0 0
03/08/2016
5.64
 432,210 5.64 5.64 5.51 0 11,000 -0.1
02/08/2016
5.64
 630,920 5.64 5.64 5.45 0 24,210 -0.2
01/08/2016
5.64
 124,720 5.64 5.64 5.58 0 0 0
29/07/2016
5.64
 772,380 5.64 5.70 5.51 0 0 0
28/07/2016
5.64
 439,600 5.77 5.77 5.64 0 0 0
27/07/2016
5.77
 307,880 5.83 5.83 5.70 0 0 0
26/07/2016
5.83
 130,990 5.77 5.83 5.70 830 2,310 -0.0
25/07/2016
5.77
 1,076,040 5.70 5.83 5.64 10,000 0 0.1
22/07/2016
5.70
 335,070 5.70 5.70 5.58 0 0 0
21/07/2016
5.70
 361,810 5.64 5.70 5.58 400 0 0.0
20/07/2016
5.64
 191,850 5.70 5.70 5.64 0 0 0
19/07/2016
5.70
 436,720 5.70 5.70 5.58 0 1,580 -0.0
18/07/2016
5.70
 476,940 5.70 5.77 5.64 0 0 0
15/07/2016
5.70
 378,730 5.70 5.70 5.58 1,000 175,000 -1.6
14/07/2016
5.70
 725,790 5.70 5.77 5.64 87,000 516,310 -3.9
13/07/2016
5.70
 742,220 5.70 5.77 5.64 0 275,000 -2.5
12/07/2016
5.70
 715,050 5.70 5.77 5.64 0 304,150 -2.7
11/07/2016
5.70
 857,550 5.83 5.83 5.58 15,000 200,000 -1.7
08/07/2016
5.83
 878,400 5.95 6.02 5.83 0 550,660 -5.2
07/07/2016
5.95
 718,080 5.89 6.02 5.89 150 10,000 -0.1
06/07/2016
5.89
 581,880 5.83 5.89 5.77 0 0 0
05/07/2016
5.83
 964,710 5.70 5.89 5.70 8,000 0 0.1
04/07/2016
5.70
 479,040 5.64 5.83 5.70 8,000 0 0.1
01/07/2016
5.64
 534,890 5.64 5.77 5.64 10,000 0 0.1
30/06/2016
5.64
 360,500 5.70 5.77 5.64 0 0 0
29/06/2016
5.70
 449,710 5.64 5.83 5.70 0 0 0
28/06/2016
5.64
 189,440 5.77 5.77 5.64 8,000 0 0.1
27/06/2016
5.77
 676,730 5.83 5.83 5.64 3,880 0 0.0
24/06/2016
5.83
 1,913,340 5.95 6.02 5.58 6,120 0 0.1
23/06/2016
5.95
 569,810 5.95 6.02 5.95 0 0 0
22/06/2016
5.95
 383,260 6.08 6.14 5.95 0 0 0
21/06/2016
6.08
 243,110 6.20 6.20 6.02 0 0 0
20/06/2016
6.20
 1,211,400 6.02 6.27 5.95 0 0 0
17/06/2016
6.02
 339,400 6.02 6.02 5.95 0 13,010 -0.1
16/06/2016
6.02
 355,520 6.08 6.08 6.02 0 0 0
15/06/2016
6.08
 558,220 5.95 6.08 5.89 0 0 0
14/06/2016
5.95
 333,320 6.08 6.08 5.95 0 0 0
13/06/2016
6.08
 438,160 6.14 6.14 6.02 0 0 0
10/06/2016
6.14
 414,990 6.14 6.14 6.08 0 0 0
09/06/2016
6.14
 538,200 6.20 6.20 6.08 0 0 0
08/06/2016
6.20
 911,570 6.14 6.27 6.14 102,000 2,030 1.0
07/06/2016
6.14
 348,690 6.14 6.20 6.08 0 0 0
06/06/2016
6.14
 439,590 6.20 6.20 6.02 0 0 0
03/06/2016
6.20
 684,980 6.08 6.27 6.02 0 0 0
02/06/2016
6.08
 651,020 6.20 6.20 6.08 0 24,690 -0.2
01/06/2016
6.20
 405,220 6.20 6.20 6.08 0 0 0
31/05/2016
6.20
 943,420 6.02 6.33 6.02 0 0 0
30/05/2016
6.02
 1,333,930 6.14 6.14 5.89 0 0 0
27/05/2016
6.14
 734,500 6.20 6.20 6.08 1,000 0 0.0
26/05/2016
6.20
 841,950 6.39 6.39 6.20 0 0 0
25/05/2016
6.39
 816,690 6.52 6.58 6.39 0 0 0
24/05/2016
6.52
 1,008,710 6.45 6.52 6.39 0 0 0
23/05/2016
6.45
 691,520 6.45 6.58 6.39 0 10 -0.0
20/05/2016
6.45
 749,170 6.58 6.58 6.39 0 0 0
19/05/2016
6.58
 2,470,650 6.64 6.71 6.45 1,000 12,000 -0.1
18/05/2016
6.64
 1,898,890 6.77 6.89 6.58 800 8,000 -0.1
17/05/2016
6.77
 1,945,430 6.58 6.77 6.58 0 3,500 -0.0
16/05/2016
6.58
 455,480 6.52 6.58 6.39 0 3,000 -0.0
13/05/2016
6.52
 2,401,890 6.27 6.58 6.33 0 500 -0.0
12/05/2016
6.27
 1,045,470 6.14 6.33 6.08 0 1,680 -0.0
11/05/2016
6.14
 1,051,520 6.08 6.20 6.08 0 14,700 -0.1
10/05/2016
6.08
 422,300 6.14 6.20 6.08 0 0 0
09/05/2016
6.14
 1,242,010 6.02 6.33 6.02 0 1,470 -0.0
06/05/2016
6.02
 685,490 5.95 6.02 5.89 11,700 0 0.1
05/05/2016
5.95
 442,510 5.89 5.95 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |