CTCP SAM HOLDINGS (sam)

5.81
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
(2026-07-07) 		-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)
19/12/2014
5.05
 1,695,350 5.38 5.46 5.01 0 0 0
18/12/2014
5.38
 1,038,320 5.46 5.54 5.38 0 135,000 -1.8
17/12/2014
5.46
 3,624,770 5.58 5.62 5.21 580 180,540 -2.4
16/12/2014
5.58
 3,969,570 5.91 5.91 5.58 400 298,410 -4.2
15/12/2014
5.91
 2,007,320 6.03 6.03 5.87 0 0 0
12/12/2014
6.03
 1,339,570 5.99 6.03 5.95 0 335,000 -4.9
11/12/2014
5.99
 2,457,910 5.99 6.12 5.87 0 493,000 -7.2
10/12/2014
5.99
 2,656,840 5.83 6.03 5.71 15,900 776,650 -10.8
09/12/2014
5.83
 3,842,060 6.08 6.08 5.83 0 301,000 -4.4
08/12/2014
6.08
 3,286,100 5.95 6.24 5.99 11,110 483,500 -7.0
05/12/2014
5.95
 3,329,970 5.87 5.95 5.75 0 760,000 -10.9
04/12/2014
5.87
 2,488,490 5.87 5.91 5.83 4,000 0 0.1
03/12/2014
5.87
 1,979,530 5.87 5.95 5.87 0 0 0
02/12/2014
5.87
 2,055,580 5.79 5.87 5.79 3,000 8,000 -0.1
01/12/2014
5.79
 4,019,060 5.67 5.87 5.67 0 15,810 -0.2
28/11/2014
5.67
 1,995,030 5.67 5.83 5.62 1,330 0 0.0
27/11/2014
5.67
 1,719,300 5.46 5.67 5.38 0 9,760 -0.1
26/11/2014
5.46
 1,940,400 5.54 5.62 5.42 10,000 0 0.1
25/11/2014
5.54
 1,118,580 5.46 5.58 5.42 0 1,400 -0.0
24/11/2014
5.46
 1,529,820 5.58 5.58 5.46 0 0 0
21/11/2014
5.58
 3,124,630 5.75 5.83 5.58 0 0 0
20/11/2014
5.75
 6,382,010 5.38 5.75 5.38 16,840 4,600 0.2
19/11/2014
5.38
 1,143,300 5.34 5.38 5.30 100,000 0 1.3
18/11/2014
5.34
 1,488,670 5.30 5.38 5.30 0 0 0
17/11/2014
5.30
 1,309,930 5.34 5.38 5.30 330 3,000 -0.0
14/11/2014
5.34
 1,906,730 5.42 5.42 5.25 1,000 0 0.0
13/11/2014
5.42
 1,385,160 5.46 5.54 5.42 0 740 -0.0
12/11/2014
5.46
 1,185,710 5.50 5.50 5.38 0 0 0
11/11/2014
5.50
 1,684,670 5.46 5.54 5.42 0 6,000 -0.1
10/11/2014
5.46
 2,589,870 5.34 5.54 5.38 0 0 0
07/11/2014
5.34
 781,790 5.30 5.38 5.30 0 8,000 -0.1
06/11/2014
5.30
 799,840 5.30 5.38 5.25 0 0 0
05/11/2014
5.30
 1,508,200 5.42 5.42 5.25 0 0 0
04/11/2014
5.42
 1,266,550 5.42 5.42 5.34 0 0 0
03/11/2014
5.42
 1,098,770 5.42 5.50 5.42 3,000 1,200 0.0
31/10/2014
5.42
 2,050,060 5.30 5.42 5.30 0 0 0
30/10/2014
5.30
 2,613,640 5.21 5.46 5.17 0 0 0
29/10/2014
5.21
 1,554,540 5.09 5.21 5.13 0 0 0
28/10/2014
5.09
 1,990,340 5.01 5.17 5.01 0 500 -0.0
27/10/2014
5.01
 1,881,170 5.21 5.21 5.01 0 0 0
24/10/2014
5.21
 1,585,190 5.17 5.30 5.09 0 0 0
23/10/2014
5.17
 2,555,240 5.25 5.38 5.17 100 0 0.0
22/10/2014
5.25
 2,119,130 5.21 5.30 5.17 0 0 0
21/10/2014
5.21
 1,867,270 5.21 5.25 5.09 0 0 0
20/10/2014
5.21
 1,124,500 5.25 5.30 5.17 0 10,760 -0.1
17/10/2014
5.25
 3,068,590 5.05 5.25 5.01 50,200 0 0.6
16/10/2014
5.05
 3,203,930 5.25 5.25 4.97 0 0 0
15/10/2014
5.25
 2,473,250 5.34 5.34 5.17 2,500 4,000 -0.0
14/10/2014
5.34
 4,743,070 5.54 5.54 5.34 0 2,000 -0.0
13/10/2014
5.54
 2,288,110 5.34 5.54 5.38 0 57,890 -0.8
10/10/2014
5.34
 3,090,310 5.50 5.54 5.34 0 5,000 -0.1
09/10/2014
5.50
 4,013,530 5.62 5.71 5.50 0 2,880 -0.0
08/10/2014
5.62
 3,572,450 5.79 5.79 5.62 50,000 0 0.7
07/10/2014
5.79
 3,027,340 5.79 5.87 5.75 3,000 0 0.0
06/10/2014
5.79
 3,802,170 5.91 6.03 5.79 0 4,000 -0.1
03/10/2014
5.91
 4,393,030 5.79 6.03 5.79 690 0 0.0
02/10/2014
5.79
 3,961,550 5.58 5.83 5.58 0 5,000 -0.1
01/10/2014
5.58
 3,802,020 5.50 5.67 5.46 4,000 0 0.1
30/09/2014
5.50
 3,088,900 5.54 5.62 5.46 0 6,000 -0.1
29/09/2014
5.54
 3,197,180 5.50 5.67 5.46 0 4,000 -0.1
26/09/2014
5.50
 5,347,040 5.34 5.71 5.38 2,000 2,700 -0.0
25/09/2014
5.34
 4,037,130 5.21 5.34 5.09 350,000 10,000 4.3
24/09/2014
5.21
 3,072,290 5.25 5.30 5.09 970,000 5,000 12.2
23/09/2014
5.25
 12,695,790 4.97 5.30 5.05 1,403,000 11,000 17.9
22/09/2014
4.97
 3,532,150 4.68 4.97 4.84 0 860 -0.0
19/09/2014
4.68
 2,652,580 4.76 4.80 4.68 0 0 0
18/09/2014
4.76
 8,252,650 5.01 5.05 4.76 300,000 10,000 3.4
17/09/2014
5.01
 3,803,430 5.01 5.13 5.01 334,100 18,430 3.9
16/09/2014
5.01
 2,633,260 5.09 5.09 4.93 357,000 5,000 4.3
15/09/2014
5.09
 4,847,050 5.17 5.25 5.09 490,000 5,480 6.1
12/09/2014
5.17
 7,997,320 4.97 5.17 4.89 0 98,900 -1.2
11/09/2014
4.97
 2,391,490 4.97 5.09 4.97 5,150 16,020 -0.1
10/09/2014
4.97
 3,411,630 4.93 5.05 4.84 23,000 14,900 0.1
09/09/2014
4.93
 14,128,440 4.80 5.13 4.68 0 4,690 -0.1
08/09/2014
4.80
 4,663,890 4.84 4.89 4.80 44,800 0 0.5
05/09/2014
4.84
 4,324,570 4.89 4.97 4.84 39,100 10,000 0.3
04/09/2014
4.89
 3,678,980 4.93 5.01 4.84 21,000 0 0.3
03/09/2014
4.93
 4,268,360 4.93 5.09 4.89 120 3,330 -0.0
29/08/2014
4.93
 8,396,000 4.72 5.05 4.84 5,100 0 0.1
28/08/2014
4.72
 5,837,240 4.43 4.72 4.52 13,000 0 0.1
27/08/2014
4.43
 3,765,130 4.64 4.72 4.43 5,500 0 0.1
26/08/2014
4.64
 3,484,000 4.60 4.72 4.60 3,000 15,000 -0.1
25/08/2014
4.60
 7,299,900 4.68 4.80 4.60 0 0 0
22/08/2014
4.68
 3,557,980 4.80 4.89 4.68 500,000 25,000 5.5
21/08/2014
4.80
 3,646,570 4.84 5.01 4.80 460,000 0 5.4
20/08/2014
4.84
 8,549,730 4.68 4.97 4.60 100,000 21,420 0.9
19/08/2014
4.68
 6,760,520 4.76 4.80 4.64 520,000 540 6.0
18/08/2014
4.76
 4,013,370 4.80 4.89 4.76 475,000 3,280 5.5
15/08/2014
4.80
 2,448,630 4.80 4.89 4.76 302,500 0 3.5
14/08/2014
4.80
 2,140,600 4.89 4.93 4.76 257,000 0 3.0
13/08/2014
4.89
 3,851,160 4.68 4.89 4.64 50,000 20 0.6
12/08/2014
4.68
 3,516,030 4.72 4.76 4.60 152,250 5,010 1.7
11/08/2014
4.72
 2,325,930 4.80 4.80 4.64 227,270 12,600 2.5
08/08/2014
4.80
 3,622,630 4.76 4.84 4.68 570,020 20,000 6.4
07/08/2014
4.76
 5,698,570 4.64 4.84 4.60 160,520 1,920 1.8
06/08/2014
4.64
 4,319,010 4.72 4.76 4.60 900,030 5,000 10.2
05/08/2014
4.72
 6,858,580 4.43 4.72 4.47 1,106,160 9,000 12.4
04/08/2014
4.43
 5,629,900 4.35 4.52 4.35 145,000 0 1.6
01/08/2014
4.35
 4,643,260 4.27 4.43 4.27 0 24,500 -0.3
31/07/2014
4.27
 2,366,370 4.35 4.39 4.27 0 18,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |