CTCP SAM HOLDINGS (sam)

7.22
0.10
(1.40%)
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
(2025-12-29) 		-0.68 -8.72% 8,155,100 -3,300 -0.0
7.11
8
7.12
2 tháng
(2025-12-01) 		-0.13 -1.79% 12,041,200 -128,500 -0.9
7.02
8
7.12
3 tháng
(2025-10-30) 		-0.50 -6.56% 21,227,700 -535,400 -4.1
7.02
8.10
7.12
6 tháng
(2025-08-01) 		-1.04 -12.75% 105,809,100 -113,000 1.0
6.80
10.50
7.12
12 tháng
(2025-02-03) 		0.52 7.88% 170,242,400 -333,980 -0.8
6
10.50
7.12
24 tháng
(2024-02-15) 		0.48 7.23% 322,639,900 -567,832 -2.4
6
10.50
7.12
36 tháng
(2023-02-13) 		1.25 21.29% 539,406,100 -640,876 -2.7
5.77
10.50
7.12
60 tháng
(2021-02-23) 		-3.56 -33.36% 1,186,534,900 -1,012,339 -8.0
5.56
26.71
7.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2016
5.89
 56,620 5.89 5.89 5.83 0 720 -0.0
29/04/2016
5.89
 146,650 5.83 5.95 5.83 46,980 0 0.4
28/04/2016
5.83
 323,410 5.89 5.89 5.77 64,200 0 0.6
27/04/2016
5.89
 153,660 5.89 5.95 5.83 30,000 9,760 0.2
26/04/2016
5.89
 183,640 5.95 5.95 5.83 0 0 0
25/04/2016
5.95
 386,400 5.95 6.08 5.89 0 18,740 -0.2
22/04/2016
5.95
 327,870 5.83 5.95 5.77 43,000 0 0.4
21/04/2016
5.83
 265,060 5.83 5.83 5.77 17,000 0 0.2
20/04/2016
5.83
 421,580 5.95 5.95 5.77 86,000 4,130 0.8
19/04/2016
5.95
 711,810 6.02 6.02 5.83 101,600 201,670 -0.9
15/04/2016
6.02
 119,400 6.02 6.08 5.95 0 0 0
14/04/2016
6.02
 560,340 6.02 6.14 5.95 116,000 0 1.1
13/04/2016
6.02
 333,200 6.02 6.08 5.95 0 0 0
12/04/2016
6.02
 267,070 6.02 6.08 5.89 0 115,000 -1.1
11/04/2016
6.02
 416,600 6.02 6.14 5.95 0 86,980 -0.8
08/04/2016
6.02
 597,970 5.95 6.02 5.95 0 219,320 -2.1
07/04/2016
5.95
 131,000 5.95 6.02 5.89 12,500 7,500 0.0
06/04/2016
5.95
 383,920 6.02 6.08 5.89 0 162,910 -1.6
05/04/2016
6.02
 193,100 6.08 6.08 5.95 0 49,970 -0.5
04/04/2016
6.08
 304,050 6.02 6.08 5.95 0 5,000 -0.0
01/04/2016
6.02
 817,630 6.20 6.27 6.02 130,600 290,000 -1.5
31/03/2016
6.20
 689,500 6.27 6.39 6.20 116,400 46,430 0.7
30/03/2016
6.27
 875,920 6.14 6.33 6.14 5,000 217,970 -2.1
29/03/2016
6.14
 346,930 6.20 6.20 6.14 70,000 0 0.7
28/03/2016
6.20
 309,430 6.08 6.20 6.08 52,000 0 0.5
25/03/2016
6.08
 268,160 6.08 6.20 6.02 0 0 0
24/03/2016
6.08
 724,870 6.27 6.27 6.08 5,000 0 0.0
23/03/2016
6.27
 495,680 6.27 6.33 6.20 97,000 0 1.0
22/03/2016
6.27
 232,580 6.27 6.33 6.14 0 0 0
21/03/2016
6.27
 1,069,850 6.20 6.39 6.27 86,000 10 0.9
18/03/2016
6.20
 813,330 6.14 6.33 6.08 30 0 0.0
17/03/2016
6.14
 692,760 6.14 6.27 6.02 0 0 0
16/03/2016
6.14
 850,420 5.89 6.20 5.89 0 3,680 -0.0
15/03/2016
5.89
 1,198,380 5.83 5.95 5.77 0 0 0
14/03/2016
5.83
 735,010 5.70 5.89 5.70 0 13,780 -0.1
11/03/2016
5.70
 781,200 5.64 5.77 5.64 3,500 0 0.0
10/03/2016
5.64
 208,960 5.70 5.70 5.58 110 0 0.0
09/03/2016
5.70
 349,290 5.64 5.70 5.58 10 0 0
08/03/2016
5.64
 394,110 5.77 5.83 5.58 10,500 100 0.1
07/03/2016
5.77
 339,000 5.70 5.83 5.70 48,000 0 0.4
04/03/2016
5.70
 546,050 5.58 5.70 5.58 45,000 0 0.4
03/03/2016
5.58
 226,050 5.45 5.58 5.51 5,700 0 0.1
02/03/2016
5.45
 162,010 5.45 5.51 5.45 0 0 0
01/03/2016
5.45
 249,600 5.39 5.51 5.39 28,000 0 0.2
29/02/2016
5.39
 142,210 5.45 5.45 5.39 0 0 0
26/02/2016
5.45
 354,670 5.51 5.51 5.45 0 0 0
25/02/2016
5.51
 356,900 5.51 5.51 5.45 0 400 -0.0
24/02/2016
5.51
 460,080 5.45 5.51 5.45 80,000 0 0.7
23/02/2016
5.45
 126,640 5.58 5.58 5.45 24,000 0 0.2
22/02/2016
5.58
 356,730 5.45 5.58 5.45 69,500 92,750 -0.2
19/02/2016
5.45
 755,850 5.33 5.58 5.33 125,000 200,000 -0.6
18/02/2016
5.33
 217,480 5.33 5.39 5.33 42,000 117,870 -0.6
17/02/2016
5.33
 158,130 5.39 5.39 5.33 0 48,900 -0.4
16/02/2016
5.39
 150,700 5.33 5.39 5.33 33,000 20,000 0.1
15/02/2016
5.33
 193,610 5.39 5.39 5.26 0 150,000 -1.3
05/02/2016
5.39
 384,810 5.33 5.45 5.26 0 185,780 -1.6
04/02/2016
5.33
 248,180 5.26 5.33 5.26 30,000 114,220 -0.7
03/02/2016
5.26
 224,790 5.20 5.26 5.20 0 105,000 -0.9
02/02/2016
5.20
 232,260 5.26 5.33 5.20 0 24,670 -0.2
01/02/2016
5.26
 317,880 5.33 5.39 5.26 24,000 159,660 -1.2
29/01/2016
5.33
 128,790 5.33 5.39 5.26 0 270 -0.0
28/01/2016
5.33
 248,250 5.33 5.33 5.26 0 0 0
27/01/2016
5.33
 86,820 5.33 5.39 5.26 0 0 0
26/01/2016
5.33
 161,900 5.39 5.39 5.26 47,770 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |