CTCP SAM HOLDINGS (sam)

6
-0.01
(-0.17%)
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
(2026-05-20) 		-0.17 -2.74% 1,641,700 -14,667 0
6
6.25
6
2 tháng
(2026-04-20) 		-0.45 -7% 2,915,200 -27,016 0
6
6.46
6
3 tháng
(2026-03-23) 		0.14 2.42% 6,217,300 -39,516 0
5.87
6.81
6
6 tháng
(2025-12-22) 		-0.88 -12.73% 22,781,900 -95,816 -0.4
5.71
7.55
6
12 tháng
(2025-06-24) 		-0.01 -0.15% 141,467,700 -264,016 0.4
5.71
9.91
6
24 tháng
(2024-07-01) 		-0.50 -7.67% 247,243,300 -453,098 -1.3
5.66
9.91
6
36 tháng
(2023-07-05) 		-0.62 -9.38% 452,334,900 -980,948 -4.7
5.66
9.91
6
60 tháng
(2021-07-15) 		-1.64 -21.41% 1,172,719,800 -1,042,955 -7.8
5.25
25.20
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2013
2.84
 335,560 2.92 2.92 2.84 5,000 0 0.0
16/05/2013
2.92
 384,940 2.84 2.92 2.84 0 0 0
15/05/2013
2.84
 799,160 2.84 2.88 2.84 400 0 0.0
14/05/2013
2.84
 1,047,470 2.92 2.92 2.84 0 0 0
13/05/2013
2.92
 1,272,830 2.92 2.96 2.88 0 7,100 -0.1
10/05/2013
2.92
 1,292,510 2.92 2.96 2.88 0 3,280 -0.0
09/05/2013
2.92
 904,610 2.84 2.96 2.88 0 0 0
08/05/2013
2.84
 2,043,920 2.80 2.92 2.80 0 0 0
07/05/2013
2.80
 970,590 2.88 2.88 2.80 0 5,290 -0.0
06/05/2013
2.88
 1,423,640 2.77 2.88 2.80 0 4,490 -0.0
03/05/2013
2.77
 521,650 2.73 2.77 2.73 0 1,600 -0.0
02/05/2013
2.73
 310,950 2.77 2.80 2.73 0 3,440 -0.0
26/04/2013
2.77
 256,240 2.80 2.80 2.77 3,000 0 0.0
25/04/2013
2.80
 784,820 2.73 2.84 2.73 0 0 0
24/04/2013
2.73
 321,130 2.73 2.77 2.69 0 0 0
23/04/2013
2.73
 576,130 2.73 2.77 2.73 0 0 0
22/04/2013
2.73
 1,059,480 2.73 2.80 2.69 1,500 0 0.0
18/04/2013
2.73
 585,350 2.80 2.80 2.69 0 3,740 -0.0
17/04/2013
2.80
 420,980 2.80 2.84 2.80 0 480 -0.0
16/04/2013
2.80
 886,760 2.77 2.84 2.69 0 0 0
15/04/2013
2.77
 1,626,890 2.88 2.88 2.77 1,000 0 0.0
12/04/2013
2.88
 1,755,270 2.96 2.96 2.84 1,500 0 0.0
11/04/2013
2.96
 648,600 2.96 3.00 2.92 0 0 0
10/04/2013
2.96
 1,248,230 3.08 3.12 2.96 200 0 0.0
09/04/2013
3.08
 4,080,240 2.88 3.08 2.88 1,500 6,000 -0.0
08/04/2013
2.88
 1,156,730 2.92 2.96 2.88 18,000 0 0.1
05/04/2013
2.92
 447,580 2.84 2.92 2.84 0 0 0
04/04/2013
2.84
 1,015,950 2.92 2.92 2.84 0 0 0
03/04/2013
2.92
 1,037,780 2.96 3.00 2.92 0 179,030 -1.4
02/04/2013
2.96
 1,449,250 2.96 3.04 2.96 0 6,000 -0.0
01/04/2013
2.96
 1,447,220 2.92 2.96 2.84 10,000 0 0.1
29/03/2013
2.92
 1,169,740 2.88 2.92 2.77 7,350 6,360 0.0
28/03/2013
2.88
 767,000 2.92 2.96 2.88 0 1,200 -0.0
27/03/2013
2.92
 612,560 2.96 2.96 2.88 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |