CTCP SAM HOLDINGS (sam)

6.55
-0.09
(-1.36%)
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)
10/03/2014
4.91
 3,489,920 4.87 4.95 4.87 0 0 0
07/03/2014
4.87
 2,423,620 4.91 4.95 4.87 0 6,000 -0.1
06/03/2014
4.91
 4,143,750 4.87 5.00 4.91 0 1,800 -0.0
05/03/2014
4.87
 3,630,010 4.75 4.87 4.75 10 0 0.0
04/03/2014
4.75
 3,833,300 4.79 4.83 4.58 0 161,000 -1.8
03/03/2014
4.79
 4,104,390 5.04 5.04 4.79 2,000 280 0.0
28/02/2014
5.04
 4,840,130 4.87 5.04 4.83 0 2,100 -0.0
27/02/2014
4.87
 6,388,190 4.87 5.08 4.83 2,000 6,500 -0.1
26/02/2014
4.87
 6,211,550 4.83 4.87 4.66 2,000 30 0.0
25/02/2014
4.83
 5,331,830 4.83 4.91 4.71 5,000 0 0.1
24/02/2014
4.83
 4,992,720 4.62 4.83 4.62 5,120 860 0.0
21/02/2014
4.62
 6,266,250 4.42 4.66 4.33 9,030 0 0.1
20/02/2014
4.42
 10,219,570 4.46 4.71 4.29 10,300 4,430 0.1
19/02/2014
4.46
 3,977,010 4.50 4.54 4.38 0 2,500 -0.0
18/02/2014
4.50
 4,109,390 4.33 4.50 4.29 0 5,000 -0.1
17/02/2014
4.33
 2,382,520 4.33 4.38 4.21 80 0 0.0
14/02/2014
4.33
 3,390,990 4.33 4.33 4.21 0 90,720 -0.9
13/02/2014
4.33
 3,177,250 4.33 4.46 4.29 2,000 43,000 -0.4
12/02/2014
4.33
 4,634,380 4.13 4.33 4.17 0 31,230 -0.3
11/02/2014
4.13
 4,084,900 4.29 4.42 4.13 20,000 11,070 0.1
10/02/2014
4.29
 3,272,720 4.09 4.29 4.05 2,010 90,000 -0.9
07/02/2014
4.09
 2,893,670 4.09 4.25 4.05 10,800 16,600 -0.1
06/02/2014
4.09
 3,045,290 3.92 4.13 3.88 30,000 28,100 0.0
27/01/2014
3.92
 1,597,530 3.88 3.92 3.84 0 34,000 -0.3
24/01/2014
3.88
 1,353,670 3.84 3.88 3.76 0 0 0
23/01/2014
3.84
 1,487,840 3.80 3.84 3.76 0 0 0
22/01/2014
3.80
 4,279,330 3.72 3.88 3.72 0 50,700 -0.5
21/01/2014
3.72
 1,062,580 3.59 3.72 3.59 0 0 0
20/01/2014
3.59
 1,541,440 3.67 3.72 3.59 0 0 0
17/01/2014
3.67
 3,097,680 3.76 3.80 3.67 0 5,000 -0.0
16/01/2014
3.76
 2,853,940 3.76 3.84 3.72 10,000 700 0.1
15/01/2014
3.76
 2,878,410 3.72 3.84 3.67 1,000 3,000 -0.0
14/01/2014
3.72
 6,249,450 3.59 3.80 3.63 0 1,000 -0.0
13/01/2014
3.59
 1,728,780 3.59 3.63 3.55 61,000 0 0.5
10/01/2014
3.59
 2,146,370 3.55 3.67 3.55 0 53,210 -0.5
09/01/2014
3.55
 841,080 3.55 3.59 3.51 0 5,000 -0.0
08/01/2014
3.55
 1,681,960 3.51 3.55 3.47 100,000 0 0.9
07/01/2014
3.51
 812,180 3.51 3.55 3.47 0 0 0
06/01/2014
3.51
 573,780 3.47 3.55 3.47 10,000 0 0.1
03/01/2014
3.47
 550,900 3.47 3.51 3.43 0 0 0
02/01/2014
3.47
 1,145,910 3.47 3.55 3.43 0 0 0
31/12/2013
3.47
 1,069,630 3.39 3.51 3.39 0 0 0
30/12/2013
3.39
 1,492,140 3.51 3.51 3.39 0 0 0
27/12/2013
3.51
 1,685,820 3.59 3.63 3.47 0 0 0
26/12/2013
3.59
 861,040 3.55 3.63 3.55 800 0 0.0
25/12/2013
3.55
 1,778,400 3.55 3.59 3.51 0 0 0
24/12/2013
3.55
 1,529,720 3.63 3.63 3.55 10,000 0 0.1
23/12/2013
3.63
 1,560,710 3.55 3.67 3.59 0 0 0
20/12/2013
3.55
 2,726,790 3.51 3.59 3.47 0 14,200 -0.1
19/12/2013
3.51
 3,110,490 3.43 3.55 3.43 5,000 0 0.0
18/12/2013
3.43
 614,680 3.47 3.47 3.43 40,000 0 0.3
17/12/2013
3.47
 900,230 3.43 3.47 3.43 3,020 1,080 0.0
16/12/2013
3.43
 864,130 3.47 3.47 3.39 0 0 0
13/12/2013
3.47
 791,060 3.43 3.47 3.39 0 40 -0.0
12/12/2013
3.43
 1,142,510 3.39 3.47 3.34 20 34,000 -0.3
11/12/2013
3.39
 3,163,400 3.39 3.51 3.39 0 13,880 -0.1
10/12/2013
3.39
 2,004,630 3.39 3.47 3.34 0 20,560 -0.2
09/12/2013
3.39
 1,436,220 3.47 3.47 3.34 0 0 0
06/12/2013
3.47
 1,261,330 3.51 3.51 3.43 0 0 0
05/12/2013
3.51
 6,076,920 3.30 3.51 3.34 19,990 0 0.2
04/12/2013
3.30
 1,598,070 3.30 3.39 3.30 0 0 0
03/12/2013
3.30
 1,881,120 3.22 3.34 3.22 3,740 0 0.0
02/12/2013
3.22
 622,550 3.26 3.26 3.22 0 0 0
29/11/2013
3.26
 1,210,550 3.30 3.34 3.22 0 0 0
28/11/2013
3.30
 724,570 3.30 3.34 3.26 0 20 -0.0
27/11/2013
3.30
 877,670 3.30 3.39 3.30 11,500 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |