CTCP SAM HOLDINGS (sam)

6.05
0
(0%)
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
(2026-05-13) 		-0.60 -9.02% 1,422,400 -11,867 0
6.05
6.65
6.05
2 tháng
(2026-04-13) 		-0.86 -12.45% 2,902,300 -20,716 0
6.05
7
6.05
3 tháng
(2026-03-16) 		-0.67 -9.97% 6,259,400 -29,416 0.0
6.05
7.22
6.05
6 tháng
(2025-12-15) 		-0.97 -13.82% 22,925,900 -95,116 -0.4
6.05
8
6.05
12 tháng
(2025-06-17) 		-0.41 -6.35% 141,893,900 -253,116 0.4
6.05
10.50
6.05
24 tháng
(2024-06-24) 		-1.05 -14.79% 250,929,600 -659,898 -2.8
6
10.50
6.05
36 tháng
(2023-06-28) 		-1.07 -15.03% 454,924,400 -1,001,448 -5.0
6
10.50
6.05
60 tháng
(2021-07-08) 		-2.98 -32.98% 1,173,311,400 -1,055,955 -8.0
5.56
26.71
6.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
10.50
 4,035,900 10.95 10.95 10.10 461,000 24,600 4.5
19/08/2025
10.35
 4,191,800 10.20 10.35 10.05 77,500 5,500 0.7
18/08/2025
9.68
 4,942,600 9 9.68 9 311,100 87,300 2.1
15/08/2025
9.05
 1,891,500 9.27 9.35 9 26,800 18,300 0.1
14/08/2025
9.25
 2,243,900 9.11 9.30 9.01 73,400 18,500 0.5
13/08/2025
9.15
 2,211,100 9.30 9.30 8.85 89,000 70,400 0.2
12/08/2025
9.16
 2,617,800 9.29 9.30 8.95 25,600 1,400 0.2
11/08/2025
8.89
 4,172,000 8.48 8.89 8.40 112,800 0 1.0
08/08/2025
8.31
 1,921,300 8.30 8.35 8.13 70,700 70,400 0.0
07/08/2025
8.26
 823,800 8.21 8.33 8.21 17,200 0 0.1
06/08/2025
8.25
 720,700 8.35 8.35 8.20 6,000 100 0.0
05/08/2025
8.20
 1,905,800 8.40 8.48 8.01 70,400 48,700 0.2
04/08/2025
8.20
 1,376,900 8.16 8.23 8.06 0 2,900 -0.0
01/08/2025
8.16
 1,197,700 8.04 8.50 8.01 0 0 0
31/07/2025
8.09
 1,477,500 8.12 8.26 7.90 48,700 48,700 -0.0
30/07/2025
8.12
 1,091,600 8.25 8.25 7.83 6,900 2,900 0.0
29/07/2025
7.90
 3,616,600 8.18 8.38 7.90 8,800 14,700 -0.0
28/07/2025
7.91
 2,911,800 7.54 7.91 7.53 49,100 47,100 0.0
25/07/2025
7.40
 823,700 7.29 7.45 7.29 3,400 10,000 -0.0
24/07/2025
7.28
 649,300 7.27 7.41 7.22 3,600 700 0.0
23/07/2025
7.27
 836,200 7.21 7.35 7.17 7,400 2,200 0.0
22/07/2025
7.20
 563,300 7.23 7.24 7.10 29,900 100 0.2
21/07/2025
7.23
 712,600 7.30 7.48 7.18 700 22,800 -0.2
18/07/2025
7.26
 737,600 7.40 7.55 7.25 200 0 0.0
17/07/2025
7.38
 943,900 7.59 7.59 7.28 0 4,600 -0.0
16/07/2025
7.39
 1,607,000 7.12 7.47 7.01 25,100 4,200 0.1
15/07/2025
7.01
 763,300 6.89 7.23 6.88 0 25,100 -0.2
14/07/2025
6.81
 632,100 6.80 6.86 6.65 4,600 500 0.0
11/07/2025
6.80
 500,900 6.90 6.90 6.77 0 0 0
10/07/2025
6.89
 451,500 6.90 6.99 6.85 25,100 4,900 0
09/07/2025
6.85
 509,800 6.85 6.86 6.75 0 41,100 0
08/07/2025
6.74
 626,200 6.60 6.99 6.59 0 2,900 -0.0
07/07/2025
6.60
 486,000 6.62 6.62 6.45 900 11,100 -0.1
04/07/2025
6.54
 299,400 6.58 6.60 6.53 400 4,400 -0.0
03/07/2025
6.58
 389,500 6.69 6.69 6.53 900 4,000 -0.0
02/07/2025
6.60
 161,100 6.62 6.63 6.55 0 6,000 -0.0
01/07/2025
6.62
 408,600 6.56 6.63 6.55 400 5,100 -0.0
30/06/2025
6.56
 526,200 6.42 6.58 6.42 5,300 5,200 0.0
27/06/2025
6.40
 136,200 6.45 6.46 6.40 2,200 200 0.0
26/06/2025
6.43
 189,100 6.36 6.50 6.36 0 13,200 -0.1
25/06/2025
6.37
 343,300 6.40 6.46 6.36 300 4,200 -0.0
24/06/2025
6.38
 156,100 6.40 6.42 6.36 0 4,000 -0.0
23/06/2025
6.37
 210,500 6.40 6.43 6.35 0 5,300 -0.0
20/06/2025
6.42
 178,300 6.48 6.52 6.41 700 600 0.0
19/06/2025
6.42
 135,100 6.45 6.48 6.42 4,000 3,300 0.0
18/06/2025
6.45
 242,200 6.46 6.54 6.42 2,700 0 0.0
17/06/2025
6.46
 121,100 6.45 6.50 6.44 4,400 0 0.0
16/06/2025
6.45
 178,700 6.37 6.50 6.37 28,400 0 0.2
13/06/2025
6.45
 391,100 6.53 6.53 6.35 2,900 17,400 -0.1
12/06/2025
6.53
 210,700 6.51 6.62 6.51 28,800 100 0.2
11/06/2025
6.51
 120,000 6.51 6.58 6.49 0 5,200 -0.0
10/06/2025
6.51
 226,700 6.54 6.60 6.51 5,600 6,200 -0.0
09/06/2025
6.54
 150,300 6.67 6.70 6.54 0 16,100 -0.1
06/06/2025
6.65
 311,800 6.77 6.82 6.56 2,500 22,900 -0.1
05/06/2025
6.83
 288,400 7.05 7.05 6.80 0 3,000 -0.0
04/06/2025
6.83
 511,200 6.76 7.05 6.70 7,200 2,200 0.0
03/06/2025
6.70
 398,500 6.67 6.75 6.61 2,000 6,100 -0.0
02/06/2025
6.59
 320,300 6.46 6.65 6.46 36,900 4,600 0.2
30/05/2025
6.50
 337,200 6.60 6.75 6.49 1,500 25,800 -0.2
29/05/2025
6.60
 271,800 6.64 6.68 6.52 2,300 1,900 0.0
28/05/2025
6.65
 262,600 6.69 6.70 6.58 400 3,200 -0.0
27/05/2025
6.62
 306,200 6.54 6.74 6.50 28,200 5,100 0.2
26/05/2025
6.54
 323,700 6.57 6.57 6.35 9,000 35,500 -0.2
23/05/2025
6.50
 416,000 6.34 6.64 6.34 200 1,000 -0.0
22/05/2025
6.30
 288,200 6.35 6.40 6.30 8,300 0 0
21/05/2025
6.35
 206,800 6.32 6.35 6.30 1,400 14,300 -0.1
20/05/2025
6.32
 191,000 6.38 6.39 6.30 3,300 0 0.0
19/05/2025
6.38
 101,400 6.35 6.39 6.30 14,100 4,900 0
16/05/2025
6.34
 215,100 6.40 6.40 6.31 900 0 0
15/05/2025
6.39
 145,800 6.44 6.44 6.37 1,500 6,000 0
14/05/2025
6.44
 172,100 6.45 6.50 6.40 1,200 500 0
13/05/2025
6.45
 240,000 6.35 6.55 6.35 13,400 0 0
12/05/2025
6.36
 130,100 6.32 6.41 6.32 300 0 0
09/05/2025
6.32
 219,000 6.33 6.44 6.30 6,600 0 0
08/05/2025
6.33
 328,000 6.25 6.34 6.22 4,400 0 0
07/05/2025
6.27
 124,900 6.20 6.30 6.20 5,200 0 0
06/05/2025
6.27
 177,000 6.23 6.35 6.23 15,000 0 0
05/05/2025
6.23
 84,100 6.19 6.28 6.19 0 0 0
29/04/2025
6.19
 122,000 6.23 6.26 6.12 0 900 -0.0
28/04/2025
6.25
 64,900 6.27 6.27 6.22 0 1,900 -0.0
25/04/2025
6.23
 145,200 6.26 6.29 6.19 0 1,200 -0.0
24/04/2025
6.26
 99,900 6.25 6.29 6.18 200 3,460 -0.0
23/04/2025
6.19
 186,100 6.25 6.30 6.10 16,700 7,000 0.1
22/04/2025
6.10
 558,700 6.28 6.28 5.85 0 1,800 -0.0
21/04/2025
6.28
 167,300 6.30 6.39 6.21 0 19,800 -0.1
18/04/2025
6.37
 170,900 6.38 6.40 6.25 31,200 800 0.2
17/04/2025
6.22
 114,800 6.05 6.25 6.03 1,200 200 0.0
16/04/2025
6.20
 253,700 6.45 6.45 6.20 0 0 0
15/04/2025
6.38
 491,200 6.46 6.53 6.10 21,600 134 0.1
14/04/2025
6.46
 217,400 6.50 6.52 6.44 1,000 14,700 -0.1
11/04/2025
6.50
 666,700 6.70 6.70 6.40 0 36,000 -0.2
10/04/2025
6.42
 140,300 6.42 6.42 6.42 0 87 -0.0
09/04/2025
6
 2,308,100 5.80 6 5.59 14,800 21,518 -0.0
08/04/2025
6
 1,398,600 6.01 6.20 6 5,100 0 0.0
04/04/2025
6.45
 1,695,800 6.46 6.60 6.45 0 37,000 -0.2
03/04/2025
6.93
 1,191,800 7.20 7.21 6.93 1,300 44,500 -0.3
02/04/2025
7.45
 1,114,300 7.25 7.66 7.25 55,100 26,000 0.2
01/04/2025
7.25
 247,600 7.29 7.37 7.22 0 18,700 -0.1
31/03/2025
7.23
 502,700 7.39 7.46 7.23 0 17,700 -0.1
28/03/2025
7.39
 753,900 7.25 7.59 7.16 26,500 46,334 -0.1

Chính sách bảo mật | Điều khoản sử dụng |