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
(2025-11-05) 		-0.24 -3.16% 7,026,500 -184,000 -1.5
7.20
8.10
7.30
2 tháng
(2025-10-06) 		-0.34 -4.42% 24,176,500 -265,700 -2.2
6.80
8.10
7.30
3 tháng
(2025-09-08) 		-0.99 -11.86% 40,331,400 -370,800 -3.2
6.80
8.49
7.30
6 tháng
(2025-06-09) 		0.82 12.54% 119,234,100 -84,400 1.3
6.37
10.50
7.30
12 tháng
(2024-12-10) 		0.84 12.88% 179,555,800 -204,078 0.1
6
10.50
7.30
24 tháng
(2023-12-18) 		0.80 12.20% 324,261,800 -525,432 -2.1
6
10.50
7.30
36 tháng
(2022-12-21) 		1.31 21.65% 548,033,800 -723,785 -3.1
5.77
10.50
7.30
60 tháng
(2020-12-31) 		-1.51 -17.06% 1,194,380,160 -1,250,779 -10.7
5.56
26.71
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
3.30
 952,350 3.30 3.34 3.26 24,490 0 0.2
25/11/2013
3.30
 970,100 3.34 3.39 3.30 0 0 0
22/11/2013
3.34
 1,503,830 3.30 3.39 3.30 0 14,200 -0.1
21/11/2013
3.30
 3,771,540 3.34 3.47 3.30 0 0 0
20/11/2013
3.34
 1,402,770 3.30 3.39 3.30 0 1,570 -0.0
19/11/2013
3.30
 1,434,450 3.34 3.39 3.30 0 0 0
18/11/2013
3.34
 2,794,380 3.30 3.39 3.30 0 7,000 -0.1
15/11/2013
3.30
 1,050,940 3.26 3.30 3.22 0 0 0
14/11/2013
3.26
 1,090,740 3.22 3.26 3.18 0 0 0
13/11/2013
3.22
 770,750 3.26 3.26 3.18 0 0 0
12/11/2013
3.26
 2,189,730 3.34 3.34 3.22 0 0 0
11/11/2013
3.34
 3,785,360 3.14 3.34 3.18 0 600 -0.0
08/11/2013
3.14
 1,195,930 3.14 3.18 3.10 0 0 0
07/11/2013
3.14
 1,694,530 3.14 3.22 3.10 3,000 0 0.0
06/11/2013
3.14
 783,110 3.18 3.18 3.14 0 0 0
05/11/2013
3.18
 2,580,430 3.05 3.18 3.10 0 100 -0.0
04/11/2013
3.05
 1,038,710 3.10 3.10 3.01 0 1,000 -0.0
01/11/2013
3.10
 560,710 3.10 3.14 3.05 0 0 0
31/10/2013
3.10
 537,600 3.05 3.10 3.01 0 0 0
30/10/2013
3.05
 327,270 3.05 3.10 3.01 10,000 0 0.1
29/10/2013
3.05
 1,462,640 3.01 3.05 3.01 0 0 0
28/10/2013
3.01
 1,097,670 3.10 3.14 3.01 8,300 0 0.1
25/10/2013
3.10
 661,860 3.10 3.14 3.05 11,000 20 0.1
24/10/2013
3.10
 1,772,790 3.14 3.22 3.10 66,670 0 0.5
23/10/2013
3.14
 896,800 3.14 3.22 3.10 0 120 -0.0
22/10/2013
3.14
 1,033,590 3.14 3.18 3.10 0 10,000 -0.1
21/10/2013
3.14
 3,265,310 3.05 3.22 3.05 0 0 0
18/10/2013
3.05
 811,590 2.97 3.05 2.97 0 0 0
17/10/2013
2.97
 1,684,970 3.05 3.10 2.97 0 0 0
16/10/2013
3.05
 1,271,450 3.01 3.05 2.97 0 0 0
15/10/2013
3.01
 620,000 2.93 3.01 2.93 0 0 0
14/10/2013
2.93
 810,650 2.93 2.97 2.89 0 0 0
11/10/2013
2.93
 1,087,820 2.97 3.01 2.93 0 0 0
10/10/2013
2.97
 1,009,320 3.01 3.05 2.93 0 0 0
09/10/2013
3.01
 914,000 3.10 3.10 3.01 0 24,190 -0.2
08/10/2013
3.10
 912,750 3.10 3.10 3.01 0 7,000 -0.1
07/10/2013
3.10
 2,538,460 2.97 3.14 3.01 10 0 0.0
04/10/2013
2.97
 1,063,990 2.93 3.01 2.89 0 0 0
03/10/2013
2.93
 1,521,430 3.01 3.01 2.93 0 0 0
02/10/2013
3.01
 979,280 3.01 3.05 2.97 0 0 0
01/10/2013
3.01
 1,755,970 2.97 3.10 2.97 0 0 0
30/09/2013
2.97
 3,864,890 2.81 2.97 2.89 0 11,200 -0.1
27/09/2013
2.81
 645,870 2.81 2.85 2.77 25,000 620 0.2
26/09/2013
2.81
 299,950 2.85 2.89 2.81 0 0 0
25/09/2013
2.85
 701,270 2.72 2.89 2.77 0 0 0
24/09/2013
2.72
 497,570 2.77 2.81 2.72 400 200 0.0
23/09/2013
2.77
 411,480 2.68 2.77 2.68 200 0 0.0
20/09/2013
2.68
 156,530 2.72 2.72 2.68 200 0 0.0
19/09/2013
2.72
 190,770 2.68 2.77 2.68 5,000 220 0.0
18/09/2013
2.68
 295,930 2.68 2.72 2.64 2,000 280 0.0
17/09/2013
2.68
 278,030 2.72 2.77 2.68 0 0 0
16/09/2013
2.72
 300,350 2.68 2.72 2.68 1,000 0 0.0
13/09/2013
2.68
 465,000 2.72 2.72 2.68 200 480 -0.0
12/09/2013
2.72
 250,650 2.77 2.77 2.72 0 30,000 -0.2
11/09/2013
2.77
 425,310 2.72 2.77 2.72 0 19,000 -0.1
10/09/2013
2.72
 1,717,600 2.64 2.77 2.60 0 76,000 -0.5
09/09/2013
2.64
 552,950 2.72 2.72 2.64 0 38,000 -0.2
06/09/2013
2.72
 457,540 2.77 2.77 2.72 19,000 137,350 -0.8
05/09/2013
2.77
 880,800 2.72 2.81 2.68 0 0 0
04/09/2013
2.72
 1,116,520 2.81 2.81 2.72 105,200 0 0.7
03/09/2013
2.81
 195,490 2.85 2.85 2.81 10,000 0 0.1
30/08/2013
2.85
 318,720 2.81 2.85 2.77 19,000 10,000 0.1
29/08/2013
2.81
 326,400 2.85 2.89 2.81 0 0 0
28/08/2013
2.85
 991,970 2.89 2.89 2.81 0 0 0
27/08/2013
2.89
 175,950 2.93 2.93 2.89 0 800 -0.0
26/08/2013
2.93
 337,010 2.93 2.93 2.89 0 34,350 -0.2
23/08/2013
2.93
 878,110 2.89 2.93 2.85 0 0 0
22/08/2013
2.89
 1,269,050 2.93 2.97 2.85 0 0 0
21/08/2013
2.93
 1,686,490 3.01 3.01 2.93 0 10,000 -0.1
20/08/2013
3.01
 783,270 3.05 3.05 2.97 0 0 0
19/08/2013
3.05
 1,037,560 3.05 3.10 3.01 0 1,200 -0.0
16/08/2013
3.05
 680,220 3.01 3.05 2.97 2,000 12,200 -0.1
15/08/2013
3.01
 1,015,340 2.93 3.05 2.89 0 2,240 -0.0
14/08/2013
2.93
 627,330 2.85 2.93 2.81 0 1,910 -0.0
13/08/2013
2.85
 436,670 2.93 2.93 2.85 0 0 0
12/08/2013
2.93
 442,980 2.89 2.93 2.85 0 0 0
09/08/2013
2.89
 251,010 2.93 2.93 2.89 0 0 0
08/08/2013
2.93
 194,800 2.97 2.97 2.89 0 0 0
07/08/2013
2.97
 488,200 2.93 2.97 2.93 0 8,000 -0.1
06/08/2013
2.93
 115,290 2.89 2.93 2.89 0 0 0
05/08/2013
2.89
 292,940 2.93 2.97 2.89 0 0 0
02/08/2013
2.93
 333,880 2.89 2.97 2.89 0 0 0
01/08/2013
2.89
 594,070 2.89 2.93 2.85 0 0 0
31/07/2013
2.89
 274,300 2.89 2.89 2.85 0 0 0
30/07/2013
2.89
 755,330 2.89 2.93 2.85 0 0 0
29/07/2013
2.89
 411,560 2.93 2.97 2.85 0 0 0
26/07/2013
2.93
 1,652,160 2.97 3.01 2.89 0 0 0
25/07/2013
2.97
 412,900 3.05 3.05 2.97 7,000 20,400 -0.1
24/07/2013
3.05
 849,070 3.05 3.05 2.97 50 0 0.0
23/07/2013
3.05
 1,054,980 3.10 3.10 3.05 0 4,000 -0.0
22/07/2013
3.10
 575,550 3.10 3.14 3.05 6,000 2,200 0.0
19/07/2013
3.10
 437,110 3.10 3.14 3.10 0 0 0
18/07/2013
3.10
 449,030 3.18 3.18 3.10 10 0 0.0
17/07/2013
3.18
 382,020 3.14 3.18 3.10 0 0 0
16/07/2013
3.14
 540,240 3.10 3.18 3.10 0 280 -0.0
15/07/2013
3.10
 580,740 3.18 3.18 3.10 0 0 0
12/07/2013
3.18
 630,600 3.10 3.18 3.10 1,000 0 0.0
11/07/2013
3.10
 265,300 3.10 3.14 3.05 0 3,910 -0.0
10/07/2013
3.10
 463,780 3.05 3.14 3.05 0 0 0
09/07/2013
3.05
 308,260 3.05 3.10 3.05 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |