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)
07/10/2013
2.92
 2,538,460 2.80 2.96 2.84 10 0 0.0
04/10/2013
2.80
 1,063,990 2.77 2.84 2.73 0 0 0
03/10/2013
2.77
 1,521,430 2.84 2.84 2.77 0 0 0
02/10/2013
2.84
 979,280 2.84 2.88 2.80 0 0 0
01/10/2013
2.84
 1,755,970 2.80 2.92 2.80 0 0 0
30/09/2013
2.80
 3,864,890 2.65 2.80 2.73 0 11,200 -0.1
27/09/2013
2.65
 645,870 2.65 2.69 2.61 25,000 620 0.2
26/09/2013
2.65
 299,950 2.69 2.73 2.65 0 0 0
25/09/2013
2.69
 701,270 2.57 2.73 2.61 0 0 0
24/09/2013
2.57
 497,570 2.61 2.65 2.57 400 200 0.0
23/09/2013
2.61
 411,480 2.53 2.61 2.53 200 0 0.0
20/09/2013
2.53
 156,530 2.57 2.57 2.53 200 0 0.0
19/09/2013
2.57
 190,770 2.53 2.61 2.53 5,000 220 0.0
18/09/2013
2.53
 295,930 2.53 2.57 2.49 2,000 280 0.0
17/09/2013
2.53
 278,030 2.57 2.61 2.53 0 0 0
16/09/2013
2.57
 300,350 2.53 2.57 2.53 1,000 0 0.0
13/09/2013
2.53
 465,000 2.57 2.57 2.53 200 480 -0.0
12/09/2013
2.57
 250,650 2.61 2.61 2.57 0 30,000 -0.2
11/09/2013
2.61
 425,310 2.57 2.61 2.57 0 19,000 -0.1
10/09/2013
2.57
 1,717,600 2.49 2.61 2.45 0 76,000 -0.5
09/09/2013
2.49
 552,950 2.57 2.57 2.49 0 38,000 -0.2
06/09/2013
2.57
 457,540 2.61 2.61 2.57 19,000 137,350 -0.8
05/09/2013
2.61
 880,800 2.57 2.65 2.53 0 0 0
04/09/2013
2.57
 1,116,520 2.65 2.65 2.57 105,200 0 0.7
03/09/2013
2.65
 195,490 2.69 2.69 2.65 10,000 0 0.1
30/08/2013
2.69
 318,720 2.65 2.69 2.61 19,000 10,000 0.1
29/08/2013
2.65
 326,400 2.69 2.73 2.65 0 0 0
28/08/2013
2.69
 991,970 2.73 2.73 2.65 0 0 0
27/08/2013
2.73
 175,950 2.77 2.77 2.73 0 800 -0.0
26/08/2013
2.77
 337,010 2.77 2.77 2.73 0 34,350 -0.2
23/08/2013
2.77
 878,110 2.73 2.77 2.69 0 0 0
22/08/2013
2.73
 1,269,050 2.77 2.80 2.69 0 0 0
21/08/2013
2.77
 1,686,490 2.84 2.84 2.77 0 10,000 -0.1
20/08/2013
2.84
 783,270 2.88 2.88 2.80 0 0 0
19/08/2013
2.88
 1,037,560 2.88 2.92 2.84 0 1,200 -0.0
16/08/2013
2.88
 680,220 2.84 2.88 2.80 2,000 12,200 -0.1
15/08/2013
2.84
 1,015,340 2.77 2.88 2.73 0 2,240 -0.0
14/08/2013
2.77
 627,330 2.69 2.77 2.65 0 1,910 -0.0
13/08/2013
2.69
 436,670 2.77 2.77 2.69 0 0 0
12/08/2013
2.77
 442,980 2.73 2.77 2.69 0 0 0
09/08/2013
2.73
 251,010 2.77 2.77 2.73 0 0 0
08/08/2013
2.77
 194,800 2.80 2.80 2.73 0 0 0
07/08/2013
2.80
 488,200 2.77 2.80 2.77 0 8,000 -0.1
06/08/2013
2.77
 115,290 2.73 2.77 2.73 0 0 0
05/08/2013
2.73
 292,940 2.77 2.80 2.73 0 0 0
02/08/2013
2.77
 333,880 2.73 2.80 2.73 0 0 0
01/08/2013
2.73
 594,070 2.73 2.77 2.69 0 0 0
31/07/2013
2.73
 274,300 2.73 2.73 2.69 0 0 0
30/07/2013
2.73
 755,330 2.73 2.77 2.69 0 0 0
29/07/2013
2.73
 411,560 2.77 2.80 2.69 0 0 0
26/07/2013
2.77
 1,652,160 2.80 2.84 2.73 0 0 0
25/07/2013
2.80
 412,900 2.88 2.88 2.80 7,000 20,400 -0.1
24/07/2013
2.88
 849,070 2.88 2.88 2.80 50 0 0.0
23/07/2013
2.88
 1,054,980 2.92 2.92 2.88 0 4,000 -0.0
22/07/2013
2.92
 575,550 2.92 2.96 2.88 6,000 2,200 0.0
19/07/2013
2.92
 437,110 2.92 2.96 2.92 0 0 0
18/07/2013
2.92
 449,030 3.00 3.00 2.92 10 0 0.0
17/07/2013
3.00
 382,020 2.96 3.00 2.92 0 0 0
16/07/2013
2.96
 540,240 2.92 3.00 2.92 0 280 -0.0
15/07/2013
2.92
 580,740 3.00 3.00 2.92 0 0 0
12/07/2013
3.00
 630,600 2.92 3.00 2.92 1,000 0 0.0
11/07/2013
2.92
 265,300 2.92 2.96 2.88 0 3,910 -0.0
10/07/2013
2.92
 463,780 2.88 2.96 2.88 0 0 0
09/07/2013
2.88
 308,260 2.88 2.92 2.88 0 2,500 -0.0
08/07/2013
2.88
 633,970 2.88 2.92 2.84 0 0 0
05/07/2013
2.88
 728,090 2.88 2.96 2.88 0 0 0
04/07/2013
2.88
 546,640 2.92 2.96 2.88 0 0 0
03/07/2013
2.92
 758,210 2.96 2.96 2.92 7,000 0 0.1
02/07/2013
2.96
 367,710 2.92 2.96 2.92 0 26,520 -0.2
01/07/2013
2.92
 350,760 2.92 2.96 2.88 8,800 1,100 0.1
28/06/2013
2.92
 933,030 2.96 3.00 2.92 0 0 0
27/06/2013
2.96
 706,490 2.92 3.00 2.92 1,030 0 0.0
26/06/2013
2.92
 1,021,010 2.88 2.96 2.84 1,300 0 0.0
25/06/2013
2.88
 1,081,430 3.04 3.04 2.84 0 0 0
24/06/2013
3.04
 955,950 2.96 3.04 2.92 304,000 0 2.3
21/06/2013
2.96
 1,183,320 2.96 3.00 2.92 0 99,800 -0.7
20/06/2013
2.96
 757,720 3.04 3.04 2.96 0 15,000 -0.1
19/06/2013
3.04
 1,103,670 3.04 3.08 3.04 2,000 6,000 -0.0
18/06/2013
3.04
 827,210 3.04 3.08 3.00 0 0 0
17/06/2013
3.04
 1,801,860 3.19 3.19 3.00 1,000 0 0.0
14/06/2013
3.19
 980,470 3.23 3.27 3.19 0 0 0
13/06/2013
3.23
 998,290 3.23 3.27 3.15 0 4,000 -0.0
12/06/2013
3.23
 1,429,260 3.23 3.31 3.19 0 0 0
11/06/2013
3.23
 1,603,790 3.27 3.31 3.19 0 0 0
10/06/2013
3.27
 1,885,530 3.35 3.39 3.27 2,000 0 0.0
07/06/2013
3.35
 2,778,460 3.23 3.35 3.23 500,000 8,000 4.2
06/06/2013
3.23
 2,155,230 3.23 3.27 3.15 0 600 -0.0
05/06/2013
3.23
 2,465,310 3.23 3.27 3.15 4,000 0 0.0
04/06/2013
3.23
 2,867,390 3.31 3.39 3.23 4,000 175,190 -1.5
03/06/2013
3.31
 3,928,990 3.23 3.39 3.19 3,000 10,410 -0.1
31/05/2013
3.23
 5,877,760 3.08 3.27 3.12 500,000 0 4.2
30/05/2013
3.08
 1,853,440 3.00 3.08 3.00 600 7,500 -0.1
29/05/2013
3.00
 1,772,060 3.08 3.15 3.00 500 63,630 -0.5
28/05/2013
3.08
 1,404,370 3.00 3.08 3.00 1,200 0 0.0
27/05/2013
3.00
 1,821,310 2.92 3.08 3.00 10 880 -0.0
24/05/2013
2.92
 1,808,550 2.96 3.00 2.92 0 0 0
23/05/2013
2.96
 1,176,400 3.00 3.04 2.96 10,000 2,400 0.1
22/05/2013
3.00
 1,053,200 3.00 3.04 2.96 0 6,500 -0.1
21/05/2013
3.00
 2,220,070 2.92 3.04 2.92 0 190 -0.0
20/05/2013
2.92
 980,280 2.84 2.96 2.84 30,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |