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)
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
05/02/2013
3.34
 1,233,880 3.34 3.39 3.30 0 4,610 -0.0
04/02/2013
3.34
 2,060,640 3.34 3.43 3.30 4,000 4,000 0
01/02/2013
3.34
 2,354,290 3.26 3.34 3.22 0 30,000 -0.2
31/01/2013
3.26
 3,278,330 3.47 3.47 3.26 1,000 40,000 -0.3
30/01/2013
3.47
 2,389,000 3.43 3.51 3.39 8,000 40,000 -0.3
29/01/2013
3.43
 3,014,060 3.34 3.47 3.30 5,500 920 0.0
28/01/2013
3.34
 8,551,690 3.22 3.43 3.18 100 16,000 -0.1
25/01/2013
3.22
 1,962,920 3.10 3.22 3.10 0 21,200 -0.2
24/01/2013
3.10
 1,123,080 3.01 3.14 3.01 0 0 0
23/01/2013
3.01
 1,927,820 3.01 3.10 2.97 40,000 0 0.3
22/01/2013
3.01
 2,204,340 3.14 3.18 3.01 3,000 1,000 0.0
21/01/2013
3.14
 1,714,510 3.14 3.22 3.10 20,000 0 0.2
18/01/2013
3.14
 3,324,110 3.22 3.22 3.10 0 0 0
17/01/2013
3.22
 2,721,410 3.34 3.34 3.22 19,200 0 0.2
16/01/2013
3.34
 3,410,350 3.30 3.47 3.26 20,000 2,000 0.1
15/01/2013
3.30
 4,350,060 3.14 3.34 3.10 3,000 42,800 -0.3
14/01/2013
3.14
 1,894,570 3.18 3.22 3.10 0 0 0
11/01/2013
3.18
 2,366,110 3.22 3.30 3.14 0 17,300 -0.1
10/01/2013
3.22
 1,855,440 3.14 3.22 3.05 0 4,200 -0.0
09/01/2013
3.14
 5,861,380 3.14 3.26 3.05 0 30,000 -0.2
08/01/2013
3.14
 3,481,580 3.01 3.14 3.01 40,000 11,800 0.2
07/01/2013
3.01
 2,736,250 3.05 3.14 3.01 15,000 46,000 -0.2
04/01/2013
3.05
 2,587,390 3.01 3.05 2.93 5,000 0 0.0
03/01/2013
3.01
 3,580,690 3.14 3.14 3.01 230 0 0.0
02/01/2013
3.14
 2,968,240 3.05 3.18 3.05 0 0 0
28/12/2012
3.05
 2,125,870 2.97 3.05 2.93 0 0 0
27/12/2012
2.97
 2,962,840 2.93 3.05 2.89 3,000 0 0.0
26/12/2012
2.93
 2,859,720 2.81 2.93 2.77 0 0 0
25/12/2012
2.81
 2,621,470 2.77 2.89 2.72 0 19,990 -0.1
24/12/2012
2.77
 826,490 2.72 2.81 2.72 0 76,810 -0.5
21/12/2012
2.72
 1,033,030 2.77 2.77 2.68 5,000 200,000 -1.3
20/12/2012
2.77
 1,172,620 2.81 2.85 2.72 0 0 0
19/12/2012
2.81
 2,052,130 2.72 2.85 2.77 0 6,600 -0.0
18/12/2012
2.72
 674,980 2.77 2.81 2.72 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |