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
(2025-11-04) 		-0.30 -3.95% 7,749,800 -278,400 -2.2
7.20
8.10
7.36
2 tháng
(2025-10-06) 		-0.40 -5.19% 23,988,400 -242,500 -2.0
6.80
8.10
7.36
3 tháng
(2025-09-05) 		-1.58 -17.79% 41,579,500 -434,700 -3.8
6.80
8.88
7.36
6 tháng
(2025-06-09) 		0.76 11.62% 119,046,000 -61,200 1.5
6.37
10.50
7.36
12 tháng
(2024-12-09) 		0.85 13.18% 179,779,700 -148,878 0.5
6
10.50
7.36
24 tháng
(2023-12-15) 		0.87 13.53% 324,447,600 -505,532 -1.9
6
10.50
7.36
36 tháng
(2022-12-20) 		0.92 14.42% 549,525,200 -722,985 -3.1
5.77
10.50
7.36
60 tháng
(2020-12-30) 		-1.48 -16.90% 1,194,312,850 -1,262,279 -10.7
5.56
26.71
7.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
7.13
 352,800 7.15 7.20 7.11 0 9,687 -0.1
18/02/2025
7.15
 634,200 7.05 7.40 7.03 21,100 37,672 -0.1
17/02/2025
7.04
 354,800 7.10 7.17 7 29,300 1,400 0.2
14/02/2025
7.09
 361,700 7.18 7.18 7.06 17,200 0 0.1
13/02/2025
7.08
 339,900 7.10 7.20 7.03 8,500 2,400 0.0
12/02/2025
7.15
 362,100 7.10 7.18 7.03 0 29,500 -0.2
11/02/2025
7.05
 1,442,400 6.87 7.35 6.87 20,700 8,700 0.1
10/02/2025
6.87
 285,400 6.96 6.98 6.80 0 31,700 -0.2
07/02/2025
6.96
 784,000 6.67 6.96 6.66 10,000 10,200 -0.0
06/02/2025
6.67
 212,400 6.63 6.73 6.62 4,400 200 0.0
05/02/2025
6.62
 281,000 6.66 6.73 6.60 300 7,900 -0.1
04/02/2025
6.64
 144,400 6.54 6.64 6.54 0 4,900 -0.0
03/02/2025
6.60
 450,500 6.65 6.65 6.56 300 11,000 -0.1
24/01/2025
6.64
 320,600 6.73 6.74 6.64 300 4,200 -0.0
23/01/2025
6.68
 372,900 6.70 6.71 6.60 0 10,700 -0.1
22/01/2025
6.71
 217,100 6.78 6.80 6.70 0 18,000 -0.1
21/01/2025
6.80
 203,500 6.87 6.89 6.76 0 15,600 -0.1
20/01/2025
6.87
 405,300 6.87 7.06 6.82 25,100 13,906 0.1
17/01/2025
6.87
 154,600 6.80 6.88 6.78 0 26,700 -0.2
16/01/2025
6.80
 208,300 6.81 6.86 6.70 3,500 10,700 -0.0
15/01/2025
6.80
 154,200 6.66 6.82 6.60 19,900 10,400 0.1
14/01/2025
6.66
 205,800 6.72 6.79 6.66 4,400 2,200 0.0
13/01/2025
6.72
 112,600 6.71 6.72 6.60 800 4,800 -0.0
10/01/2025
6.71
 250,200 6.81 6.94 6.70 400 28,400 -0.2
09/01/2025
6.90
 217,100 6.79 6.92 6.79 4,200 400 0.0
08/01/2025
6.79
 280,700 6.77 6.79 6.68 9,000 0 0.1
07/01/2025
6.72
 287,800 6.85 6.91 6.72 700 4,500 -0.0
06/01/2025
6.80
 449,600 6.86 6.97 6.80 0 8,200 -0.1
03/01/2025
6.85
 1,420,400 7.33 7.33 6.85 7,300 44,200 -0.3
02/01/2025
7.33
 425,500 7.50 7.50 7.33 8,500 13,300 -0.0
31/12/2024
7.50
 1,509,800 7.30 7.60 7.22 15,300 23,600 -0.1
30/12/2024
7.30
 651,300 7.19 7.30 7.12 28,900 1,100 0.2
27/12/2024
7.19
 334,300 7.10 7.20 7.06 20,800 500 0.1
26/12/2024
7.11
 917,300 7.10 7.29 7.05 22,800 35,500 -0.1
25/12/2024
7.10
 1,132,700 7.45 7.45 7.10 11,100 100 0.1
24/12/2024
7.34
 1,421,600 7.55 7.55 7.17 25,700 31,100 -0.0
23/12/2024
7.47
 1,048,000 7.29 7.69 7.29 51,200 2,800 0.4
20/12/2024
7.35
 1,106,600 7.49 7.50 7.20 28,400 5,100 0.2
19/12/2024
7.32
 4,019,400 6.99 7.32 6.95 93,200 23,200 0.5
18/12/2024
6.85
 1,311,600 6.48 6.85 6.42 2,000 900 0.0
17/12/2024
6.41
 121,600 6.42 6.47 6.41 0 0 0
16/12/2024
6.42
 132,700 6.53 6.56 6.42 4,300 5,500 -0.0
13/12/2024
6.40
 305,900 6.45 6.48 6.40 4,500 18,392 -0.1
12/12/2024
6.48
 237,200 6.50 6.52 6.47 11,500 0 0.1
11/12/2024
6.48
 305,500 6.52 6.65 6.47 6,800 0 0.0
10/12/2024
6.52
 361,800 6.45 6.61 6.42 12,000 0 0.1
09/12/2024
6.45
 412,000 6.38 6.55 6.38 34,200 2,200 0.2
06/12/2024
6.33
 529,200 6.35 6.38 6.30 12,100 0 0.1
05/12/2024
6.35
 216,100 6.30 6.38 6.29 5,800 2,200 0.0
04/12/2024
6.31
 197,100 6.33 6.34 6.30 0 500 -0.0
03/12/2024
6.34
 147,200 6.32 6.34 6.30 0 1,000 -0.0
02/12/2024
6.35
 82,700 6.36 6.36 6.32 0 0 0
29/11/2024
6.36
 154,300 6.31 6.36 6.29 0 3,204 -0.0
28/11/2024
6.35
 152,000 6.30 6.35 6.30 0 2,400 -0.0
27/11/2024
6.36
 189,700 6.32 6.36 6.30 800 100 0.0
26/11/2024
6.37
 362,600 6.38 6.38 6.29 14,300 0 0.1
25/11/2024
6.38
 140,600 6.38 6.38 6.33 500 0 0.0
22/11/2024
6.39
 395,400 6.31 6.39 6.27 6,700 1,000 0.0
21/11/2024
6.39
 176,800 6.37 6.39 6.32 1,200 100 0.0
20/11/2024
6.37
 219,000 6.29 6.40 6.28 9,800 0 0.1
19/11/2024
6.37
 328,800 6.31 6.37 6.28 300 0 0.0
18/11/2024
6.40
 445,100 6.28 6.40 6.28 3,300 3,400 -0.0
15/11/2024
6.40
 439,000 6.35 6.42 6.25 7,900 5,000 0.0
14/11/2024
6.44
 294,100 6.40 6.45 6.37 700 3,600 -0.0
13/11/2024
6.45
 280,500 6.44 6.45 6.35 3,200 100 0.0
12/11/2024
6.48
 394,300 6.42 6.54 6.36 400 10,100 -0.1
11/11/2024
6.45
 383,300 6.42 6.45 6.35 0 3,300 -0.0
08/11/2024
6.42
 222,300 6.35 6.53 6.35 0 0 0
07/11/2024
6.45
 144,500 6.40 6.60 6.38 11,800 6,500 0.0
06/11/2024
6.40
 142,500 6.30 6.40 6.30 0 0 0
05/11/2024
6.40
 268,200 6.35 6.40 6.25 0 2,100 -0.0
04/11/2024
6.38
 338,500 6.38 6.39 6.15 0 114,800 -0.7
01/11/2024
6.39
 1,437,500 6.40 6.40 6.18 0 500 -0.0
31/10/2024
6.40
 311,200 6.47 6.47 6.36 0 0 0
30/10/2024
6.40
 1,237,700 6.47 6.48 6.38 500 0 0.0
29/10/2024
6.47
 337,000 6.49 6.50 6.41 3,600 0 0.0
28/10/2024
6.49
 217,400 6.52 6.52 6.43 0 1,100 -0.0
25/10/2024
6.47
 241,000 6.48 6.48 6.40 0 6,700 -0.0
24/10/2024
6.48
 91,200 6.50 6.51 6.42 0 6,200 -0.0
23/10/2024
6.50
 151,800 6.58 6.58 6.44 300 9,800 -0.1
22/10/2024
6.47
 279,700 6.45 6.50 6.42 0 15,100 -0.1
21/10/2024
6.47
 186,600 6.44 6.50 6.44 0 1,800 -0.0
18/10/2024
6.49
 58,300 6.50 6.57 6.49 0 6,800 -0.0
17/10/2024
6.50
 476,600 6.50 6.60 6.45 0 7,100 -0.0
16/10/2024
6.50
 266,100 6.50 6.51 6.40 0 12,200 -0.1
15/10/2024
6.50
 145,800 6.56 6.58 6.50 2,500 2,100 0.0
14/10/2024
6.56
 189,000 6.66 6.71 6.56 6,600 0 0.0
11/10/2024
6.62
 71,000 6.63 6.65 6.61 13,800 0 0.1
10/10/2024
6.63
 239,100 6.70 6.79 6.63 13,800 0 0.1
09/10/2024
6.70
 237,200 6.66 6.75 6.63 2,700 7,900 -0.0
08/10/2024
6.66
 1,046,600 6.48 6.79 6.48 10,200 2,500 0.1
07/10/2024
6.48
 118,400 6.52 6.53 6.48 0 3,500 -0.0
04/10/2024
6.50
 145,400 6.57 6.63 6.50 0 3,800 -0.0
03/10/2024
6.54
 538,500 6.52 6.64 6.50 4,100 2,800 0.0
02/10/2024
6.54
 210,100 6.56 6.66 6.51 9,300 0 0.1
01/10/2024
6.56
 264,300 6.55 6.58 6.53 3,500 0 0.0
30/09/2024
6.53
 271,800 6.50 6.65 6.50 3,700 0 0.0
27/09/2024
6.53
 453,700 6.43 6.53 6.43 500 300 0.0
26/09/2024
6.45
 222,300 6.50 6.51 6.45 500 0 0.0
25/09/2024
6.50
 207,500 6.45 6.52 6.44 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |