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)
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
21/05/2013
3.18
 2,220,070 3.10 3.22 3.10 0 190 -0.0
20/05/2013
3.10
 980,280 3.01 3.14 3.01 30,000 0 0.2
17/05/2013
3.01
 335,560 3.10 3.10 3.01 5,000 0 0.0
16/05/2013
3.10
 384,940 3.01 3.10 3.01 0 0 0
15/05/2013
3.01
 799,160 3.01 3.05 3.01 400 0 0.0
14/05/2013
3.01
 1,047,470 3.10 3.10 3.01 0 0 0
13/05/2013
3.10
 1,272,830 3.10 3.14 3.05 0 7,100 -0.1
10/05/2013
3.10
 1,292,510 3.10 3.14 3.05 0 3,280 -0.0
09/05/2013
3.10
 904,610 3.01 3.14 3.05 0 0 0
08/05/2013
3.01
 2,043,920 2.97 3.10 2.97 0 0 0
07/05/2013
2.97
 970,590 3.05 3.05 2.97 0 5,290 -0.0
06/05/2013
3.05
 1,423,640 2.93 3.05 2.97 0 4,490 -0.0
03/05/2013
2.93
 521,650 2.89 2.93 2.89 0 1,600 -0.0
02/05/2013
2.89
 310,950 2.93 2.97 2.89 0 3,440 -0.0
26/04/2013
2.93
 256,240 2.97 2.97 2.93 3,000 0 0.0
25/04/2013
2.97
 784,820 2.89 3.01 2.89 0 0 0
24/04/2013
2.89
 321,130 2.89 2.93 2.85 0 0 0
23/04/2013
2.89
 576,130 2.89 2.93 2.89 0 0 0
22/04/2013
2.89
 1,059,480 2.89 2.97 2.85 1,500 0 0.0
18/04/2013
2.89
 585,350 2.97 2.97 2.85 0 3,740 -0.0
17/04/2013
2.97
 420,980 2.97 3.01 2.97 0 480 -0.0
16/04/2013
2.97
 886,760 2.93 3.01 2.85 0 0 0
15/04/2013
2.93
 1,626,890 3.05 3.05 2.93 1,000 0 0.0
12/04/2013
3.05
 1,755,270 3.14 3.14 3.01 1,500 0 0.0
11/04/2013
3.14
 648,600 3.14 3.18 3.10 0 0 0
10/04/2013
3.14
 1,248,230 3.26 3.30 3.14 200 0 0.0
09/04/2013
3.26
 4,080,240 3.05 3.26 3.05 1,500 6,000 -0.0
08/04/2013
3.05
 1,156,730 3.10 3.14 3.05 18,000 0 0.1
05/04/2013
3.10
 447,580 3.01 3.10 3.01 0 0 0
04/04/2013
3.01
 1,015,950 3.10 3.10 3.01 0 0 0
03/04/2013
3.10
 1,037,780 3.14 3.18 3.10 0 179,030 -1.4
02/04/2013
3.14
 1,449,250 3.14 3.22 3.14 0 6,000 -0.0
01/04/2013
3.14
 1,447,220 3.10 3.14 3.01 10,000 0 0.1
29/03/2013
3.10
 1,169,740 3.05 3.10 2.93 7,350 6,360 0.0
28/03/2013
3.05
 767,000 3.10 3.14 3.05 0 1,200 -0.0
27/03/2013
3.10
 612,560 3.14 3.14 3.05 5,000 0 0.0
26/03/2013
3.14
 709,360 3.14 3.18 3.10 0 8,000 -0.1
25/03/2013
3.14
 892,430 3.10 3.18 3.05 2,000 38,000 -0.3
22/03/2013
3.10
 1,488,020 3.18 3.22 3.05 0 29,000 -0.2
21/03/2013
3.18
 3,161,310 3.14 3.26 3.14 0 13,440 -0.1
20/03/2013
3.14
 1,337,580 3.05 3.18 3.05 0 0 0
19/03/2013
3.05
 823,360 3.05 3.10 2.97 57,000 6,200 0.4
18/03/2013
3.05
 1,046,250 3.10 3.14 3.05 0 3,200 -0.0
15/03/2013
3.10
 979,410 3.10 3.14 3.05 9,000 49,240 -0.3
14/03/2013
3.10
 921,450 3.05 3.14 3.05 20,000 2,200 0.1
13/03/2013
3.05
 1,025,970 3.10 3.18 3.01 14,000 23,190 -0.1
12/03/2013
3.10
 1,314,150 3.18 3.26 3.01 0 0 0
11/03/2013
3.18
 2,353,480 2.97 3.18 2.97 0 0 0
08/03/2013
2.97
 985,040 2.93 3.01 2.93 48,060 0 0.3
07/03/2013
2.93
 1,193,350 3.01 3.05 2.93 12,000 19,800 -0.1
06/03/2013
3.01
 1,142,520 2.93 3.01 2.93 0 10,000 -0.1
05/03/2013
2.93
 1,525,970 2.97 3.01 2.85 9,000 0 0.1
04/03/2013
2.97
 2,049,460 3.18 3.18 2.97 160 0 0.0
01/03/2013
3.18
 1,543,480 3.22 3.26 3.14 2,770 0 0.0
28/02/2013
3.22
 1,332,130 3.18 3.26 3.18 0 0 0
27/02/2013
3.18
 2,355,540 3.26 3.26 3.10 0 0 0
26/02/2013
3.26
 2,480,220 3.47 3.47 3.26 7,000 10,000 -0.0
25/02/2013
3.47
 943,450 3.47 3.55 3.43 0 0 0
22/02/2013
3.47
 3,622,310 3.51 3.63 3.34 0 4,000 -0.0
21/02/2013
3.51
 4,450,990 3.76 3.84 3.51 3,000 4,000 -0.0
20/02/2013
3.76
 2,598,400 3.76 3.80 3.67 182,130 0 1.7
19/02/2013
3.76
 3,217,020 3.80 3.92 3.76 93,300 100 0.9
18/02/2013
3.80
 3,870,660 3.55 3.80 3.55 0 0 0
08/02/2013
3.55
 1,996,030 3.51 3.63 3.47 100 0 0.0
07/02/2013
3.51
 1,937,870 3.43 3.51 3.43 0 6,300 -0.1
06/02/2013
3.43
 2,069,060 3.34 3.47 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |