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)
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
26/03/2013
2.96
 709,360 2.96 3.00 2.92 0 8,000 -0.1
25/03/2013
2.96
 892,430 2.92 3.00 2.88 2,000 38,000 -0.3
22/03/2013
2.92
 1,488,020 3.00 3.04 2.88 0 29,000 -0.2
21/03/2013
3.00
 3,161,310 2.96 3.08 2.96 0 13,440 -0.1
20/03/2013
2.96
 1,337,580 2.88 3.00 2.88 0 0 0
19/03/2013
2.88
 823,360 2.88 2.92 2.80 57,000 6,200 0.4
18/03/2013
2.88
 1,046,250 2.92 2.96 2.88 0 3,200 -0.0
15/03/2013
2.92
 979,410 2.92 2.96 2.88 9,000 49,240 -0.3
14/03/2013
2.92
 921,450 2.88 2.96 2.88 20,000 2,200 0.1
13/03/2013
2.88
 1,025,970 2.92 3.00 2.84 14,000 23,190 -0.1
12/03/2013
2.92
 1,314,150 3.00 3.08 2.84 0 0 0
11/03/2013
3.00
 2,353,480 2.80 3.00 2.80 0 0 0
08/03/2013
2.80
 985,040 2.77 2.84 2.77 48,060 0 0.3
07/03/2013
2.77
 1,193,350 2.84 2.88 2.77 12,000 19,800 -0.1
06/03/2013
2.84
 1,142,520 2.77 2.84 2.77 0 10,000 -0.1
05/03/2013
2.77
 1,525,970 2.80 2.84 2.69 9,000 0 0.1
04/03/2013
2.80
 2,049,460 3.00 3.00 2.80 160 0 0.0
01/03/2013
3.00
 1,543,480 3.04 3.08 2.96 2,770 0 0.0
28/02/2013
3.04
 1,332,130 3.00 3.08 3.00 0 0 0
27/02/2013
3.00
 2,355,540 3.08 3.08 2.92 0 0 0
26/02/2013
3.08
 2,480,220 3.27 3.27 3.08 7,000 10,000 -0.0
25/02/2013
3.27
 943,450 3.27 3.35 3.23 0 0 0
22/02/2013
3.27
 3,622,310 3.31 3.43 3.15 0 4,000 -0.0
21/02/2013
3.31
 4,450,990 3.54 3.62 3.31 3,000 4,000 -0.0
20/02/2013
3.54
 2,598,400 3.54 3.58 3.47 182,130 0 1.7
19/02/2013
3.54
 3,217,020 3.58 3.70 3.54 93,300 100 0.9
18/02/2013
3.58
 3,870,660 3.35 3.58 3.35 0 0 0
08/02/2013
3.35
 1,996,030 3.31 3.43 3.27 100 0 0.0
07/02/2013
3.31
 1,937,870 3.23 3.31 3.23 0 6,300 -0.1
06/02/2013
3.23
 2,069,060 3.15 3.27 3.15 0 0 0
05/02/2013
3.15
 1,233,880 3.15 3.19 3.12 0 4,610 -0.0
04/02/2013
3.15
 2,060,640 3.15 3.23 3.12 4,000 4,000 0
01/02/2013
3.15
 2,354,290 3.08 3.15 3.04 0 30,000 -0.2
31/01/2013
3.08
 3,278,330 3.27 3.27 3.08 1,000 40,000 -0.3
30/01/2013
3.27
 2,389,000 3.23 3.31 3.19 8,000 40,000 -0.3
29/01/2013
3.23
 3,014,060 3.15 3.27 3.12 5,500 920 0.0
28/01/2013
3.15
 8,551,690 3.04 3.23 3.00 100 16,000 -0.1
25/01/2013
3.04
 1,962,920 2.92 3.04 2.92 0 21,200 -0.2
24/01/2013
2.92
 1,123,080 2.84 2.96 2.84 0 0 0
23/01/2013
2.84
 1,927,820 2.84 2.92 2.80 40,000 0 0.3
22/01/2013
2.84
 2,204,340 2.96 3.00 2.84 3,000 1,000 0.0
21/01/2013
2.96
 1,714,510 2.96 3.04 2.92 20,000 0 0.2
18/01/2013
2.96
 3,324,110 3.04 3.04 2.92 0 0 0
17/01/2013
3.04
 2,721,410 3.15 3.15 3.04 19,200 0 0.2
16/01/2013
3.15
 3,410,350 3.12 3.27 3.08 20,000 2,000 0.1
15/01/2013
3.12
 4,350,060 2.96 3.15 2.92 3,000 42,800 -0.3
14/01/2013
2.96
 1,894,570 3.00 3.04 2.92 0 0 0
11/01/2013
3.00
 2,366,110 3.04 3.12 2.96 0 17,300 -0.1
10/01/2013
3.04
 1,855,440 2.96 3.04 2.88 0 4,200 -0.0
09/01/2013
2.96
 5,861,380 2.96 3.08 2.88 0 30,000 -0.2
08/01/2013
2.96
 3,481,580 2.84 2.96 2.84 40,000 11,800 0.2
07/01/2013
2.84
 2,736,250 2.88 2.96 2.84 15,000 46,000 -0.2
04/01/2013
2.88
 2,587,390 2.84 2.88 2.77 5,000 0 0.0
03/01/2013
2.84
 3,580,690 2.96 2.96 2.84 230 0 0.0
02/01/2013
2.96
 2,968,240 2.88 3.00 2.88 0 0 0
28/12/2012
2.88
 2,125,870 2.80 2.88 2.77 0 0 0
27/12/2012
2.80
 2,962,840 2.77 2.88 2.73 3,000 0 0.0
26/12/2012
2.77
 2,859,720 2.65 2.77 2.61 0 0 0
25/12/2012
2.65
 2,621,470 2.61 2.73 2.57 0 19,990 -0.1
24/12/2012
2.61
 826,490 2.57 2.65 2.57 0 76,810 -0.5
21/12/2012
2.57
 1,033,030 2.61 2.61 2.53 5,000 200,000 -1.3
20/12/2012
2.61
 1,172,620 2.65 2.69 2.57 0 0 0
19/12/2012
2.65
 2,052,130 2.57 2.69 2.61 0 6,600 -0.0
18/12/2012
2.57
 674,980 2.61 2.65 2.57 500 0 0.0
17/12/2012
2.61
 724,780 2.57 2.65 2.57 1,000 0 0.0
14/12/2012
2.57
 1,196,940 2.57 2.65 2.57 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |