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)
06/03/2014
4.63
 4,143,750 4.60 4.71 4.63 0 1,800 -0.0
05/03/2014
4.60
 3,630,010 4.48 4.60 4.48 10 0 0.0
04/03/2014
4.48
 3,833,300 4.52 4.56 4.32 0 161,000 -1.8
03/03/2014
4.52
 4,104,390 4.75 4.75 4.52 2,000 280 0.0
28/02/2014
4.75
 4,840,130 4.60 4.75 4.56 0 2,100 -0.0
27/02/2014
4.60
 6,388,190 4.60 4.79 4.56 2,000 6,500 -0.1
26/02/2014
4.60
 6,211,550 4.56 4.60 4.40 2,000 30 0.0
25/02/2014
4.56
 5,331,830 4.56 4.63 4.44 5,000 0 0.1
24/02/2014
4.56
 4,992,720 4.36 4.56 4.36 5,120 860 0.0
21/02/2014
4.36
 6,266,250 4.17 4.40 4.09 9,030 0 0.1
20/02/2014
4.17
 10,219,570 4.21 4.44 4.05 10,300 4,430 0.1
19/02/2014
4.21
 3,977,010 4.25 4.28 4.13 0 2,500 -0.0
18/02/2014
4.25
 4,109,390 4.09 4.25 4.05 0 5,000 -0.1
17/02/2014
4.09
 2,382,520 4.09 4.13 3.97 80 0 0.0
14/02/2014
4.09
 3,390,990 4.09 4.09 3.97 0 90,720 -0.9
13/02/2014
4.09
 3,177,250 4.09 4.21 4.05 2,000 43,000 -0.4
12/02/2014
4.09
 4,634,380 3.89 4.09 3.93 0 31,230 -0.3
11/02/2014
3.89
 4,084,900 4.05 4.17 3.89 20,000 11,070 0.1
10/02/2014
4.05
 3,272,720 3.86 4.05 3.82 2,010 90,000 -0.9
07/02/2014
3.86
 2,893,670 3.86 4.01 3.82 10,800 16,600 -0.1
06/02/2014
3.86
 3,045,290 3.70 3.89 3.66 30,000 28,100 0.0
27/01/2014
3.70
 1,597,530 3.66 3.70 3.62 0 34,000 -0.3
24/01/2014
3.66
 1,353,670 3.62 3.66 3.54 0 0 0
23/01/2014
3.62
 1,487,840 3.58 3.62 3.54 0 0 0
22/01/2014
3.58
 4,279,330 3.51 3.66 3.51 0 50,700 -0.5
21/01/2014
3.51
 1,062,580 3.39 3.51 3.39 0 0 0
20/01/2014
3.39
 1,541,440 3.47 3.51 3.39 0 0 0
17/01/2014
3.47
 3,097,680 3.54 3.58 3.47 0 5,000 -0.0
16/01/2014
3.54
 2,853,940 3.54 3.62 3.51 10,000 700 0.1
15/01/2014
3.54
 2,878,410 3.51 3.62 3.47 1,000 3,000 -0.0
14/01/2014
3.51
 6,249,450 3.39 3.58 3.43 0 1,000 -0.0
13/01/2014
3.39
 1,728,780 3.39 3.43 3.35 61,000 0 0.5
10/01/2014
3.39
 2,146,370 3.35 3.47 3.35 0 53,210 -0.5
09/01/2014
3.35
 841,080 3.35 3.39 3.31 0 5,000 -0.0
08/01/2014
3.35
 1,681,960 3.31 3.35 3.27 100,000 0 0.9
07/01/2014
3.31
 812,180 3.31 3.35 3.27 0 0 0
06/01/2014
3.31
 573,780 3.27 3.35 3.27 10,000 0 0.1
03/01/2014
3.27
 550,900 3.27 3.31 3.23 0 0 0
02/01/2014
3.27
 1,145,910 3.27 3.35 3.23 0 0 0
31/12/2013
3.27
 1,069,630 3.19 3.31 3.19 0 0 0
30/12/2013
3.19
 1,492,140 3.31 3.31 3.19 0 0 0
27/12/2013
3.31
 1,685,820 3.39 3.43 3.27 0 0 0
26/12/2013
3.39
 861,040 3.35 3.43 3.35 800 0 0.0
25/12/2013
3.35
 1,778,400 3.35 3.39 3.31 0 0 0
24/12/2013
3.35
 1,529,720 3.43 3.43 3.35 10,000 0 0.1
23/12/2013
3.43
 1,560,710 3.35 3.47 3.39 0 0 0
20/12/2013
3.35
 2,726,790 3.31 3.39 3.27 0 14,200 -0.1
19/12/2013
3.31
 3,110,490 3.23 3.35 3.23 5,000 0 0.0
18/12/2013
3.23
 614,680 3.27 3.27 3.23 40,000 0 0.3
17/12/2013
3.27
 900,230 3.23 3.27 3.23 3,020 1,080 0.0
16/12/2013
3.23
 864,130 3.27 3.27 3.19 0 0 0
13/12/2013
3.27
 791,060 3.23 3.27 3.19 0 40 -0.0
12/12/2013
3.23
 1,142,510 3.19 3.27 3.15 20 34,000 -0.3
11/12/2013
3.19
 3,163,400 3.19 3.31 3.19 0 13,880 -0.1
10/12/2013
3.19
 2,004,630 3.19 3.27 3.15 0 20,560 -0.2
09/12/2013
3.19
 1,436,220 3.27 3.27 3.15 0 0 0
06/12/2013
3.27
 1,261,330 3.31 3.31 3.23 0 0 0
05/12/2013
3.31
 6,076,920 3.12 3.31 3.15 19,990 0 0.2
04/12/2013
3.12
 1,598,070 3.12 3.19 3.12 0 0 0
03/12/2013
3.12
 1,881,120 3.04 3.15 3.04 3,740 0 0.0
02/12/2013
3.04
 622,550 3.08 3.08 3.04 0 0 0
29/11/2013
3.08
 1,210,550 3.12 3.15 3.04 0 0 0
28/11/2013
3.12
 724,570 3.12 3.15 3.08 0 20 -0.0
27/11/2013
3.12
 877,670 3.12 3.19 3.12 11,500 0 0.1
26/11/2013
3.12
 952,350 3.12 3.15 3.08 24,490 0 0.2
25/11/2013
3.12
 970,100 3.15 3.19 3.12 0 0 0
22/11/2013
3.15
 1,503,830 3.12 3.19 3.12 0 14,200 -0.1
21/11/2013
3.12
 3,771,540 3.15 3.27 3.12 0 0 0
20/11/2013
3.15
 1,402,770 3.12 3.19 3.12 0 1,570 -0.0
19/11/2013
3.12
 1,434,450 3.15 3.19 3.12 0 0 0
18/11/2013
3.15
 2,794,380 3.12 3.19 3.12 0 7,000 -0.1
15/11/2013
3.12
 1,050,940 3.08 3.12 3.04 0 0 0
14/11/2013
3.08
 1,090,740 3.04 3.08 3.00 0 0 0
13/11/2013
3.04
 770,750 3.08 3.08 3.00 0 0 0
12/11/2013
3.08
 2,189,730 3.15 3.15 3.04 0 0 0
11/11/2013
3.15
 3,785,360 2.96 3.15 3.00 0 600 -0.0
08/11/2013
2.96
 1,195,930 2.96 3.00 2.92 0 0 0
07/11/2013
2.96
 1,694,530 2.96 3.04 2.92 3,000 0 0.0
06/11/2013
2.96
 783,110 3.00 3.00 2.96 0 0 0
05/11/2013
3.00
 2,580,430 2.88 3.00 2.92 0 100 -0.0
04/11/2013
2.88
 1,038,710 2.92 2.92 2.84 0 1,000 -0.0
01/11/2013
2.92
 560,710 2.92 2.96 2.88 0 0 0
31/10/2013
2.92
 537,600 2.88 2.92 2.84 0 0 0
30/10/2013
2.88
 327,270 2.88 2.92 2.84 10,000 0 0.1
29/10/2013
2.88
 1,462,640 2.84 2.88 2.84 0 0 0
28/10/2013
2.84
 1,097,670 2.92 2.96 2.84 8,300 0 0.1
25/10/2013
2.92
 661,860 2.92 2.96 2.88 11,000 20 0.1
24/10/2013
2.92
 1,772,790 2.96 3.04 2.92 66,670 0 0.5
23/10/2013
2.96
 896,800 2.96 3.04 2.92 0 120 -0.0
22/10/2013
2.96
 1,033,590 2.96 3.00 2.92 0 10,000 -0.1
21/10/2013
2.96
 3,265,310 2.88 3.04 2.88 0 0 0
18/10/2013
2.88
 811,590 2.80 2.88 2.80 0 0 0
17/10/2013
2.80
 1,684,970 2.88 2.92 2.80 0 0 0
16/10/2013
2.88
 1,271,450 2.84 2.88 2.80 0 0 0
15/10/2013
2.84
 620,000 2.77 2.84 2.77 0 0 0
14/10/2013
2.77
 810,650 2.77 2.80 2.73 0 0 0
11/10/2013
2.77
 1,087,820 2.80 2.84 2.77 0 0 0
10/10/2013
2.80
 1,009,320 2.84 2.88 2.77 0 0 0
09/10/2013
2.84
 914,000 2.92 2.92 2.84 0 24,190 -0.2
08/10/2013
2.92
 912,750 2.92 2.92 2.84 0 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |