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)
21/12/2016
4.69
 194,850 4.66 4.69 4.64 7,100 0 0.1
20/12/2016
4.66
 265,650 4.61 4.66 4.58 0 390 -0.0
19/12/2016
4.61
 38,890 4.67 4.67 4.44 2,900 0 0.0
16/12/2016
4.67
 60,100 4.61 4.67 4.46 0 20 -0.0
15/12/2016
4.61
 46,250 4.49 4.61 4.32 0 1,980 -0.0
14/12/2016
4.49
 8,080 4.52 4.52 4.46 0 0 0
13/12/2016
4.52
 23,740 4.61 4.61 4.52 0 0 0
12/12/2016
4.61
 54,240 4.63 4.63 4.55 0 0 0
09/12/2016
4.63
 91,310 4.64 4.64 4.59 0 0 0
08/12/2016
4.64
 201,280 4.58 4.64 4.44 0 1,700 -0.0
07/12/2016
4.58
 151,350 4.61 4.62 4.52 0 0 0
06/12/2016
4.61
 82,010 4.67 4.67 4.58 0 0 0
05/12/2016
4.67
 143,230 4.73 4.73 4.65 0 0 0
02/12/2016
4.73
 79,090 4.71 4.73 4.68 0 3,580 -0.0
01/12/2016
4.71
 30,120 4.71 4.76 4.71 2,000 0 0.0
30/11/2016
4.71
 50,200 4.71 4.71 4.70 0 660 -0.0
29/11/2016
4.71
 133,250 4.73 4.73 4.70 0 38,660 -0.3
28/11/2016
4.73
 80,250 4.73 4.73 4.71 0 0 0
25/11/2016
4.73
 195,430 4.75 4.77 4.73 500 30,000 -0.2
24/11/2016
4.75
 80,140 4.75 4.75 4.73 4,000 0 0.0
23/11/2016
4.75
 19,030 4.78 4.78 4.73 0 0 0
22/11/2016
4.78
 38,520 4.73 4.78 4.72 0 0 0
21/11/2016
4.73
 183,090 4.73 4.73 4.72 0 0 0
18/11/2016
4.73
 173,660 4.74 4.74 4.71 0 14,860 -0.1
17/11/2016
4.74
 166,230 4.78 4.78 4.73 0 17,420 -0.1
16/11/2016
4.78
 81,060 4.78 4.78 4.73 0 17,420 -0.1
15/11/2016
4.78
 40,660 4.75 4.79 4.73 0 16,280 -0.1
14/11/2016
4.75
 145,330 4.79 4.79 4.67 0 16,280 -0.1
11/11/2016
4.79
 154,200 4.73 4.79 4.71 0 0 0
10/11/2016
4.73
 178,010 4.73 4.73 4.72 0 0 0
09/11/2016
4.73
 218,070 4.74 4.74 4.69 0 36,500 -0.3
08/11/2016
4.74
 86,110 4.73 4.74 4.72 3,000 30 0.0
07/11/2016
4.73
 90,590 4.73 4.73 4.71 0 0 0
04/11/2016
4.73
 12,670 4.76 4.76 4.71 0 0 0
03/11/2016
4.76
 120,120 4.76 4.76 4.49 0 0 0
02/11/2016
4.76
 167,820 4.76 4.76 4.69 0 0 0
01/11/2016
4.76
 116,340 4.78 4.78 4.70 0 1,100 -0.0
31/10/2016
4.78
 79,730 4.79 4.79 4.70 0 9,550 -0.1
28/10/2016
4.79
 142,450 4.79 4.79 4.72 0 0 0
27/10/2016
4.79
 112,640 4.79 4.79 4.70 0 0 0
26/10/2016
4.79
 118,340 4.79 4.79 4.71 0 1,370 -0.0
25/10/2016
4.79
 93,330 4.82 4.82 4.72 200 0 0.0
24/10/2016
4.82
 140,930 4.84 4.84 4.73 90 0 0.0
21/10/2016
4.84
 127,480 4.84 4.84 4.73 0 4,400 -0.0
20/10/2016
4.84
 169,430 4.82 4.84 4.79 0 0 0
19/10/2016
4.82
 100,710 4.84 4.84 4.79 0 0 0
18/10/2016
4.84
 43,200 4.85 4.86 4.82 0 0 0
17/10/2016
4.85
 98,000 4.86 4.86 4.82 0 0 0
14/10/2016
4.86
 50,430 4.85 4.87 4.84 4,000 11,570 -0.1
13/10/2016
4.85
 159,200 4.87 4.87 4.81 40,000 19,020 0.2
12/10/2016
4.87
 170,990 4.84 4.87 4.82 0 0 0
11/10/2016
4.84
 128,150 4.80 4.85 4.79 0 0 0
10/10/2016
4.80
 182,890 4.87 4.87 4.79 30,000 0 0.2
07/10/2016
4.87
 153,030 4.87 4.87 4.79 30,000 0 0.2
06/10/2016
4.87
 153,350 4.87 4.87 4.82 0 0 0
05/10/2016
4.87
 355,700 4.85 4.87 4.67 0 0 0
04/10/2016
4.85
 223,600 4.88 4.94 4.81 0 0 0
03/10/2016
4.88
 110,720 4.85 4.94 4.84 0 0 0
30/09/2016
4.85
 89,210 4.87 4.93 4.85 4,000 0 0.0
29/09/2016
4.87
 163,770 4.88 4.90 4.85 0 0 0
28/09/2016
4.88
 442,180 4.87 4.89 4.84 5,000 0 0.0
27/09/2016
4.87
 290,740 4.91 4.91 4.84 5,000 0 0.0
26/09/2016
4.91
 133,170 4.94 4.96 4.88 9,700 0 0.1
23/09/2016
4.94
 386,700 4.95 4.95 4.88 500 0 0.0
22/09/2016
4.95
 307,980 4.97 4.97 4.91 0 0 0
21/09/2016
4.97
 311,600 5.01 5.01 4.91 5,000 0 0.0
20/09/2016
5.01
 132,000 5.01 5.01 4.91 5,000 80 0.0
19/09/2016
5.01
 355,010 5.01 5.02 4.95 5,000 1,670 0.0
16/09/2016
5.01
 195,030 5.01 5.01 4.88 0 0 0
15/09/2016
5.01
 200,300 5.00 5.02 4.91 0 15,080 -0.1
14/09/2016
5.00
 52,350 5.02 5.08 5.00 0 0 0
13/09/2016
5.02
 171,600 5.14 5.16 5.02 5,000 0 0.0
12/09/2016
5.14
 114,520 5.20 5.20 5.09 0 1,470 -0.0
09/09/2016
5.20
 335,610 5.20 5.20 5.08 700 0 0.0
08/09/2016
5.20
 296,060 5.20 5.26 5.14 0 0 0
07/09/2016
5.20
 345,030 5.26 5.26 5.14 0 3,360 -0.0
06/09/2016
5.26
 327,080 5.26 5.26 5.14 0 0 0
05/09/2016
5.26
 165,470 5.26 5.26 5.20 0 4,000 -0.0
01/09/2016
5.26
 197,120 5.20 5.32 5.20 0 0 0
31/08/2016
5.20
 358,430 5.14 5.32 5.20 2,710 0 0.0
30/08/2016
5.14
 310,330 5.26 5.26 5.14 2,000 0 0.0
29/08/2016
5.26
 224,710 5.32 5.32 5.26 0 0 0
26/08/2016
5.32
 439,130 5.20 5.32 5.20 0 0 0
25/08/2016
5.20
 242,510 5.32 5.32 5.20 0 820 -0.0
24/08/2016
5.32
 354,010 5.20 5.32 5.20 0 0 0
23/08/2016
5.20
 527,850 5.14 5.20 5.14 0 20 -0.0
22/08/2016
5.14
 129,110 5.20 5.20 5.14 0 0 0
19/08/2016
5.20
 180,680 5.20 5.20 5.14 60 30,010 -0.3
18/08/2016
5.20
 429,450 5.26 5.26 5.20 33,000 80,000 -0.4
17/08/2016
5.26
 310,130 5.26 5.26 5.20 88,000 0 0.8
16/08/2016
5.26
 341,490 5.26 5.32 5.20 0 270 -0.0
15/08/2016
5.26
 166,310 5.26 5.26 5.20 17,000 0 0.1
12/08/2016
5.26
 158,350 5.20 5.26 5.20 5,000 1,960 0.0
11/08/2016
5.20
 161,850 5.26 5.32 5.20 0 2,440 -0.0
10/08/2016
5.26
 95,490 5.26 5.26 5.20 0 0 0
09/08/2016
5.26
 858,300 5.26 5.32 5.20 0 0 0
08/08/2016
5.26
 164,410 5.32 5.32 5.26 0 0 0
05/08/2016
5.32
 447,820 5.26 5.32 5.20 0 0 0
04/08/2016
5.26
 434,440 5.32 5.38 5.26 0 0 0
03/08/2016
5.32
 432,210 5.32 5.32 5.20 0 11,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |