CTCP SAM HOLDINGS (sam)

7.30
-0.06
(-0.82%)
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
(2025-11-05) 		-0.24 -3.16% 7,026,500 -184,000 -1.5
7.20
8.10
7.30
2 tháng
(2025-10-06) 		-0.34 -4.42% 24,176,500 -265,700 -2.2
6.80
8.10
7.30
3 tháng
(2025-09-08) 		-0.99 -11.86% 40,331,400 -370,800 -3.2
6.80
8.49
7.30
6 tháng
(2025-06-09) 		0.82 12.54% 119,234,100 -84,400 1.3
6.37
10.50
7.30
12 tháng
(2024-12-10) 		0.84 12.88% 179,555,800 -204,078 0.1
6
10.50
7.30
24 tháng
(2023-12-18) 		0.80 12.20% 324,261,800 -525,432 -2.1
6
10.50
7.30
36 tháng
(2022-12-21) 		1.31 21.65% 548,033,800 -723,785 -3.1
5.77
10.50
7.30
60 tháng
(2020-12-31) 		-1.51 -17.06% 1,194,380,160 -1,250,779 -10.7
5.56
26.71
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2012
3.34
 1,577,190 3.47 3.51 3.30 0 0 0
26/07/2012
3.47
 1,087,760 3.34 3.51 3.39 0 41,000 -0.3
25/07/2012
3.34
 1,325,190 3.39 3.43 3.30 3,000 0 0.0
24/07/2012
3.39
 3,237,090 3.55 3.55 3.39 0 0 0
23/07/2012
3.55
 4,744,860 3.51 3.67 3.47 0 0 0
20/07/2012
3.51
 2,893,720 3.47 3.63 3.47 10,000 0 0.1
19/07/2012
3.47
 2,412,890 3.30 3.47 3.26 1,000 3,400 -0.0
18/07/2012
3.30
 3,240,230 3.18 3.30 3.22 1,000 29,000 -0.2
17/07/2012
3.18
 1,171,770 3.05 3.18 3.05 0 4,000 -0.0
16/07/2012
3.05
 1,011,830 3.18 3.22 3.05 0 0 0
13/07/2012
3.18
 2,451,260 3.05 3.18 3.05 0 0 0
12/07/2012
3.05
 602,230 3.01 3.10 3.01 0 0 0
11/07/2012
3.01
 712,960 2.97 3.05 2.93 0 0 0
10/07/2012
2.97
 631,770 2.97 3.01 2.89 500 0 0.0
09/07/2012
2.97
 992,430 3.10 3.10 2.97 0 140 -0.0
06/07/2012
3.10
 1,265,180 3.05 3.18 3.01 0 0 0
05/07/2012
3.05
 1,193,540 2.93 3.05 2.85 0 10,000 -0.1
04/07/2012
2.93
 884,470 2.97 3.05 2.89 77,320 0 0.5
03/07/2012
2.97
 1,269,590 3.10 3.10 2.97 3,000 4,800 -0.0
02/07/2012
3.10
 947,530 3.22 3.26 3.10 5,000 0 0.0
29/06/2012
3.22
 1,157,300 3.10 3.22 3.14 3,000 0 0.0
28/06/2012
3.10
 1,849,500 3.10 3.10 3.01 0 200 -0.0
27/06/2012
3.10
 1,877,100 3.22 3.30 3.10 0 0 0
26/06/2012
3.22
 1,390,200 3.34 3.34 3.22 0 4,080 -0.0
25/06/2012
3.34
 1,475,780 3.47 3.51 3.30 0 0 0
22/06/2012
3.47
 2,161,740 3.51 3.55 3.43 0 0 0
21/06/2012
3.51
 1,989,510 3.51 3.63 3.47 0 48,990 -0.4
20/06/2012
3.51
 699,310 3.51 3.59 3.47 0 0 0
19/06/2012
3.51
 1,159,650 3.63 3.63 3.47 0 0 0
18/06/2012
3.63
 2,175,010 3.55 3.72 3.59 300,000 0 2.6
15/06/2012
3.55
 1,556,650 3.43 3.59 3.47 3,480 0 0.0
14/06/2012
3.43
 1,038,930 3.51 3.55 3.43 0 4,480 -0.0
13/06/2012
3.51
 1,342,280 3.47 3.55 3.43 0 10,000 -0.1
12/06/2012
3.47
 1,441,610 3.63 3.63 3.47 1,250 42,540 -0.4
11/06/2012
3.63
 1,228,260 3.59 3.72 3.55 0 0 0
08/06/2012
3.59
 4,173,810 3.55 3.72 3.59 0 1,000 -0.0
07/06/2012
3.55
 2,665,070 3.47 3.63 3.47 0 0 0
06/06/2012
3.47
 1,281,510 3.39 3.51 3.34 0 0 0
05/06/2012
3.39
 1,650,120 3.30 3.39 3.22 1,000 12,480 -0.1
04/06/2012
3.30
 1,995,990 3.39 3.39 3.26 0 0 0
01/06/2012
3.39
 1,059,370 3.43 3.51 3.39 3,000 11,790 -0.1
31/05/2012
3.43
 1,494,440 3.51 3.55 3.39 3,000 0 0.0
30/05/2012
3.51
 3,950,700 3.34 3.51 3.43 0 500 -0.0
29/05/2012
3.34
 1,469,250 3.39 3.43 3.30 0 9,000 -0.1
28/05/2012
3.39
 2,634,100 3.26 3.39 3.34 0 0 0
25/05/2012
3.26
 795,020 3.14 3.26 3.22 0 10,000 -0.1
24/05/2012
3.14
 1,568,620 3.30 3.34 3.14 0 5,000 -0.0
23/05/2012
3.30
 1,169,580 3.47 3.47 3.30 700 0 0.0
22/05/2012
3.47
 2,007,120 3.39 3.55 3.39 2,000 0 0.0
21/05/2012
3.39
 778,370 3.26 3.39 3.30 10,000 0 0.1
18/05/2012
3.26
 2,031,400 3.43 3.47 3.26 0 0 0
17/05/2012
3.43
 1,066,370 3.55 3.67 3.43 0 0 0
16/05/2012
3.55
 2,735,680 3.43 3.59 3.30 0 0 0
15/05/2012
3.43
 3,392,700 3.59 3.59 3.43 10,000 80,980 -0.6
14/05/2012
3.59
 2,034,710 3.76 3.76 3.59 0 0 0
11/05/2012
3.76
 1,857,250 3.92 4.00 3.76 0 0 0
10/05/2012
3.92
 2,334,890 3.88 4.05 3.84 0 116,590 -1.1
09/05/2012
3.88
 1,529,510 3.88 3.96 3.80 0 0 0
08/05/2012
3.88
 3,514,710 4.05 4.05 3.88 10,000 0 0.1
07/05/2012
4.05
 1,967,240 3.96 4.13 4.00 0 0 0
04/05/2012
3.96
 2,452,030 3.80 3.96 3.84 0 0 0
03/05/2012
3.80
 3,562,380 3.84 3.84 3.67 54,480 53,740 -0.0
02/05/2012
3.84
 4,007,390 4.00 4.09 3.84 30,000 0 0.3
27/04/2012
4.00
 3,055,870 4.00 4.05 3.88 500 3,000 -0.0
26/04/2012
4.00
 4,833,630 3.84 4.00 3.88 0 44,500 -0.4
25/04/2012
3.84
 1,607,770 3.67 3.84 3.76 0 44,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |