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)
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
24/04/2012
3.67
 3,323,910 3.51 3.67 3.51 0 8,800 -0.1
23/04/2012
3.51
 2,473,630 3.34 3.51 3.43 0 15,090 -0.1
20/04/2012
3.34
 4,812,010 3.47 3.51 3.30 1,000 0 0.0
19/04/2012
3.47
 4,632,990 3.63 3.63 3.47 20,500 10 0.2
18/04/2012
3.63
 7,320,420 3.55 3.72 3.63 20,200 0 0.2
17/04/2012
3.55
 292,140 3.39 3.55 3.55 5,000 25,440 -0.2
16/04/2012
3.39
 1,267,960 3.26 3.39 3.30 500,450 1,000 4.1
13/04/2012
3.26
 4,814,980 3.14 3.26 3.10 3,052,600 0 23.9
12/04/2012
3.14
 2,242,200 3.01 3.14 3.05 0 0 0
11/04/2012
3.01
 3,948,780 2.89 3.01 2.93 0 33,620 -0.2
10/04/2012
2.89
 4,111,590 2.77 2.89 2.81 0 0 0
09/04/2012
2.77
 3,519,670 2.64 2.77 2.64 0 7,460 -0.0
06/04/2012
2.64
 2,719,080 2.68 2.77 2.64 0 0 0
05/04/2012
2.68
 1,588,840 2.60 2.72 2.56 0 10 -0.0
04/04/2012
2.60
 2,986,790 2.52 2.64 2.56 0 17,820 -0.1
03/04/2012
2.52
 1,590,370 2.44 2.52 2.44 0 1,000 -0.0
30/03/2012
2.44
 2,526,580 2.52 2.52 2.39 0 30,000 -0.2
29/03/2012
2.52
 2,224,630 2.64 2.64 2.52 0 199,250 -1.2
28/03/2012
2.64
 1,849,970 2.60 2.64 2.48 0 11,050 -0.1
27/03/2012
2.60
 2,968,250 2.72 2.85 2.60 78,200 330 0.5
26/03/2012
2.72
 5,054,360 2.60 2.72 2.56 19,990 0 0.1
23/03/2012
2.60
 4,034,130 2.48 2.60 2.56 160,000 0 1.0
22/03/2012
2.48
 561,120 2.39 2.48 2.48 500 0 0.0
21/03/2012
2.39
 566,110 2.31 2.39 2.39 0 10,600 -0.1
20/03/2012
2.31
 3,836,250 2.35 2.39 2.27 0 0 0
19/03/2012
2.35
 1,187,720 2.39 2.44 2.31 4,080 0 0.0
16/03/2012
2.39
 2,391,380 2.39 2.48 2.35 1,000 380 0.0
15/03/2012
2.39
 2,466,890 2.31 2.39 2.23 0 0 0
14/03/2012
2.31
 2,947,130 2.39 2.44 2.31 88,860 0 0.5
13/03/2012
2.39
 1,855,780 2.44 2.48 2.35 0 9,640 -0.1
12/03/2012
2.44
 1,389,450 2.56 2.56 2.44 0 200,000 -1.2
09/03/2012
2.56
 1,185,740 2.56 2.68 2.48 0 3,500 -0.0
08/03/2012
2.56
 3,748,100 2.48 2.60 2.48 0 68,790 -0.4
07/03/2012
2.48
 1,902,610 2.39 2.48 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |