CTCP SAM HOLDINGS (sam)

6.64
-0.08
(-1.19%)
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
(2026-02-23) 		-0.29 -4.14% 4,802,100 15,300 0.1
6.05
7.02
6.64
2 tháng
(2026-01-19) 		-0.57 -7.82% 8,607,000 -59,900 -0.4
6.05
7.40
6.64
3 tháng
(2025-12-18) 		-0.46 -6.41% 16,526,100 -59,700 -0.4
6.05
8
6.64
6 tháng
(2025-09-19) 		-1.39 -17.14% 48,972,300 -429,200 -3.5
6.05
8.11
6.64
12 tháng
(2025-03-24) 		-0.35 -4.95% 157,349,200 -381,733 -1.2
6
10.50
6.64
24 tháng
(2024-03-28) 		0.04 0.60% 311,876,600 -750,782 -3.7
6
10.50
6.64
36 tháng
(2023-04-03) 		0.73 12.19% 533,400,700 -695,508 -3.2
5.88
10.50
6.64
60 tháng
(2021-04-13) 		-4.20 -38.43% 1,181,072,100 -1,022,839 -7.9
5.56
26.71
6.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |