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)
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
08/07/2013
3.05
 633,970 3.05 3.10 3.01 0 0 0
05/07/2013
3.05
 728,090 3.05 3.14 3.05 0 0 0
04/07/2013
3.05
 546,640 3.10 3.14 3.05 0 0 0
03/07/2013
3.10
 758,210 3.14 3.14 3.10 7,000 0 0.1
02/07/2013
3.14
 367,710 3.10 3.14 3.10 0 26,520 -0.2
01/07/2013
3.10
 350,760 3.10 3.14 3.05 8,800 1,100 0.1
28/06/2013
3.10
 933,030 3.14 3.18 3.10 0 0 0
27/06/2013
3.14
 706,490 3.10 3.18 3.10 1,030 0 0.0
26/06/2013
3.10
 1,021,010 3.05 3.14 3.01 1,300 0 0.0
25/06/2013
3.05
 1,081,430 3.22 3.22 3.01 0 0 0
24/06/2013
3.22
 955,950 3.14 3.22 3.10 304,000 0 2.3
21/06/2013
3.14
 1,183,320 3.14 3.18 3.10 0 99,800 -0.7
20/06/2013
3.14
 757,720 3.22 3.22 3.14 0 15,000 -0.1
19/06/2013
3.22
 1,103,670 3.22 3.26 3.22 2,000 6,000 -0.0
18/06/2013
3.22
 827,210 3.22 3.26 3.18 0 0 0
17/06/2013
3.22
 1,801,860 3.39 3.39 3.18 1,000 0 0.0
14/06/2013
3.39
 980,470 3.43 3.47 3.39 0 0 0
13/06/2013
3.43
 998,290 3.43 3.47 3.34 0 4,000 -0.0
12/06/2013
3.43
 1,429,260 3.43 3.51 3.39 0 0 0
11/06/2013
3.43
 1,603,790 3.47 3.51 3.39 0 0 0
10/06/2013
3.47
 1,885,530 3.55 3.59 3.47 2,000 0 0.0
07/06/2013
3.55
 2,778,460 3.43 3.55 3.43 500,000 8,000 4.2
06/06/2013
3.43
 2,155,230 3.43 3.47 3.34 0 600 -0.0
05/06/2013
3.43
 2,465,310 3.43 3.47 3.34 4,000 0 0.0
04/06/2013
3.43
 2,867,390 3.51 3.59 3.43 4,000 175,190 -1.5
03/06/2013
3.51
 3,928,990 3.43 3.59 3.39 3,000 10,410 -0.1
31/05/2013
3.43
 5,877,760 3.26 3.47 3.30 500,000 0 4.2
30/05/2013
3.26
 1,853,440 3.18 3.26 3.18 600 7,500 -0.1
29/05/2013
3.18
 1,772,060 3.26 3.34 3.18 500 63,630 -0.5
28/05/2013
3.26
 1,404,370 3.18 3.26 3.18 1,200 0 0.0
27/05/2013
3.18
 1,821,310 3.10 3.26 3.18 10 880 -0.0
24/05/2013
3.10
 1,808,550 3.14 3.18 3.10 0 0 0
23/05/2013
3.14
 1,176,400 3.18 3.22 3.14 10,000 2,400 0.1
22/05/2013
3.18
 1,053,200 3.18 3.22 3.14 0 6,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |