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)
17/12/2012
2.77
 724,780 2.72 2.81 2.72 1,000 0 0.0
14/12/2012
2.72
 1,196,940 2.72 2.81 2.72 5,000 0 0.0
13/12/2012
2.72
 1,980,510 2.77 2.81 2.72 0 103,000 -0.7
12/12/2012
2.77
 1,866,090 2.72 2.85 2.68 0 0 0
11/12/2012
2.72
 933,470 2.77 2.81 2.72 0 240 -0.0
10/12/2012
2.77
 1,562,740 2.68 2.81 2.68 0 0 0
07/12/2012
2.68
 867,810 2.68 2.77 2.68 0 0 0
06/12/2012
2.68
 1,146,460 2.72 2.72 2.68 0 0 0
05/12/2012
2.72
 1,116,330 2.68 2.77 2.64 0 0 0
04/12/2012
2.68
 1,377,860 2.60 2.72 2.60 500 0 0.0
03/12/2012
2.60
 386,100 2.60 2.60 2.60 0 0 0
30/11/2012
2.60
 418,050 2.60 2.64 2.60 0 0 0
29/11/2012
2.60
 332,570 2.56 2.60 2.56 0 0 0
28/11/2012
2.56
 311,670 2.60 2.60 2.56 0 0 0
27/11/2012
2.60
 395,740 2.56 2.64 2.56 0 0 0
26/11/2012
2.56
 460,490 2.60 2.64 2.56 0 0 0
23/11/2012
2.60
 526,930 2.64 2.68 2.60 0 0 0
22/11/2012
2.64
 365,040 2.60 2.68 2.60 0 10 -0.0
21/11/2012
2.60
 403,890 2.68 2.68 2.60 0 0 0
20/11/2012
2.68
 1,090,250 2.68 2.72 2.64 0 0 0
19/11/2012
2.68
 1,125,440 2.64 2.72 2.64 400 240 0.0
16/11/2012
2.64
 1,912,180 2.52 2.64 2.56 0 35,450 -0.2
15/11/2012
2.52
 350,470 2.60 2.60 2.52 0 6,000 -0.0
14/11/2012
2.60
 323,180 2.60 2.64 2.60 0 0 0
13/11/2012
2.60
 1,319,570 2.64 2.72 2.60 0 0 0
12/11/2012
2.64
 1,734,810 2.56 2.68 2.56 0 0 0
09/11/2012
2.56
 230,190 2.56 2.56 2.48 0 12,140 -0.1
08/11/2012
2.56
 227,430 2.56 2.56 2.52 0 0 0
07/11/2012
2.56
 844,440 2.48 2.60 2.48 1,000 0 0.0
06/11/2012
2.48
 726,750 2.48 2.52 2.48 0 0 0
05/11/2012
2.48
 1,293,070 2.52 2.56 2.48 0 190,000 -1.1
02/11/2012
2.52
 3,065,210 2.64 2.64 2.52 0 0 0
01/11/2012
2.64
 501,360 2.64 2.72 2.64 0 0 0
31/10/2012
2.64
 567,260 2.64 2.68 2.60 0 0 0
30/10/2012
2.64
 530,510 2.68 2.72 2.64 0 0 0
29/10/2012
2.68
 506,680 2.72 2.72 2.64 2,600 0 0.0
26/10/2012
2.72
 640,000 2.64 2.72 2.64 0 0 0
25/10/2012
2.64
 845,780 2.68 2.68 2.60 0 0 0
24/10/2012
2.68
 1,136,080 2.64 2.72 2.64 2,000 0 0.0
23/10/2012
2.64
 614,740 2.68 2.72 2.64 0 0 0
22/10/2012
2.68
 2,357,620 2.81 2.81 2.68 0 0 0
19/10/2012
2.81
 2,131,960 2.89 2.93 2.77 0 0 0
18/10/2012
2.89
 779,120 2.89 2.97 2.89 3,000 400 0.0
17/10/2012
2.89
 2,168,420 2.89 2.97 2.85 0 610 -0.0
16/10/2012
2.89
 1,907,240 2.77 2.89 2.81 0 0 0
15/10/2012
2.77
 969,710 2.81 2.85 2.72 0 0 0
12/10/2012
2.81
 1,313,080 2.81 2.89 2.77 100 0 0.0
11/10/2012
2.81
 1,812,950 2.89 2.97 2.81 0 0 0
10/10/2012
2.89
 1,345,810 2.85 2.93 2.77 0 0 0
09/10/2012
2.85
 2,026,400 2.77 2.89 2.77 100,000 1,860 0.7
08/10/2012
2.77
 2,071,840 2.64 2.77 2.64 0 5,000 -0.0
05/10/2012
2.64
 555,760 2.60 2.68 2.60 0 1,000 -0.0
04/10/2012
2.60
 351,420 2.64 2.64 2.56 0 19,240 -0.1
03/10/2012
2.64
 806,850 2.56 2.68 2.56 0 122,400 -0.8
02/10/2012
2.56
 749,060 2.60 2.64 2.56 500 0 0.0
01/10/2012
2.60
 963,360 2.68 2.68 2.56 0 0 0
28/09/2012
2.68
 754,830 2.72 2.72 2.64 3,000 0 0.0
27/09/2012
2.72
 1,940,430 2.68 2.81 2.68 0 0 0
26/09/2012
2.68
 1,058,760 2.56 2.68 2.56 0 0 0
25/09/2012
2.56
 584,720 2.60 2.64 2.56 2,000 0 0.0
24/09/2012
2.60
 550,370 2.68 2.68 2.60 1,000 0 0.0
21/09/2012
2.68
 569,130 2.60 2.68 2.60 0 0 0
20/09/2012
2.60
 1,386,770 2.72 2.72 2.60 0 400 -0.0
19/09/2012
2.72
 841,130 2.72 2.77 2.64 0 0 0
18/09/2012
2.72
 1,886,040 2.85 2.89 2.72 0 0 0
17/09/2012
2.85
 790,410 2.89 2.93 2.85 0 104,580 -0.7
14/09/2012
2.89
 2,558,010 2.85 2.97 2.89 200 1,595,420 -11.3
13/09/2012
2.85
 2,093,440 2.77 2.85 2.72 0 1,258,220 -8.6
12/09/2012
2.77
 1,520,530 2.81 2.93 2.77 1,000 1,003,050 -6.8
11/09/2012
2.81
 1,020,330 2.89 2.89 2.77 15,000 0 0.1
10/09/2012
2.89
 1,707,130 3.01 3.01 2.89 0 0 0
07/09/2012
3.01
 593,590 3.01 3.10 2.97 5,300 0 0.0
06/09/2012
3.01
 921,060 3.10 3.10 3.01 0 0 0
05/09/2012
3.10
 1,076,610 3.14 3.14 3.05 2,000 0 0.0
04/09/2012
3.14
 778,420 3.05 3.18 3.05 10,000 2,000 0.1
31/08/2012
3.05
 1,001,180 3.10 3.14 3.01 0 0 0
30/08/2012
3.10
 1,699,390 3.10 3.18 3.05 0 0 0
29/08/2012
3.10
 893,640 2.97 3.10 3.01 0 0 0
28/08/2012
2.97
 1,166,010 3.01 3.05 2.89 0 0 0
27/08/2012
3.01
 1,545,960 3.14 3.14 3.01 0 0 0
24/08/2012
3.14
 4,036,490 3.05 3.18 2.93 44,000 0 0.3
23/08/2012
3.05
 1,217,150 3.18 3.18 3.05 3,000 0 0.0
22/08/2012
3.18
 3,799,690 3.34 3.34 3.18 15,000 11,000 0.0
21/08/2012
3.34
 2,517,700 3.51 3.51 3.34 0 0 0
20/08/2012
3.51
 1,761,660 3.47 3.55 3.47 15,000 2,160 0.1
17/08/2012
3.47
 1,414,370 3.39 3.51 3.43 4,800 0 0.0
16/08/2012
3.39
 508,550 3.43 3.47 3.39 0 0 0
15/08/2012
3.43
 1,028,850 3.43 3.51 3.39 0 0 0
14/08/2012
3.43
 635,180 3.43 3.51 3.43 0 10,590 -0.1
13/08/2012
3.43
 876,120 3.47 3.47 3.39 0 0 0
10/08/2012
3.47
 966,210 3.51 3.51 3.43 0 0 0
09/08/2012
3.51
 1,288,270 3.51 3.63 3.51 1,000 0 0.0
08/08/2012
3.51
 1,136,160 3.47 3.55 3.47 0 0 0
07/08/2012
3.47
 1,434,700 3.55 3.59 3.43 1,000 1,000 -0.0
06/08/2012
3.55
 3,420,120 3.39 3.55 3.39 0 0 0
03/08/2012
3.39
 1,114,970 3.30 3.43 3.30 0 570 -0.0
02/08/2012
3.30
 785,160 3.30 3.39 3.30 0 0 0
01/08/2012
3.30
 1,074,660 3.34 3.34 3.22 0 49,330 -0.4
31/07/2012
3.34
 964,910 3.30 3.43 3.30 0 0 0
30/07/2012
3.30
 1,027,470 3.34 3.39 3.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |