CTCP SAM HOLDINGS (sam)

6.57
-0.07
(-1.05%)
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)
06/03/2012
2.39
 2,893,000 2.48 2.60 2.39 18,000 39,980 -0.1
05/03/2012
2.48
 888,180 2.39 2.48 2.44 0 100 -0.0
02/03/2012
2.39
 1,335,690 2.35 2.39 2.31 1,000 0 0.0
01/03/2012
2.35
 1,089,620 2.27 2.35 2.27 0 0 0
29/02/2012
2.27
 1,772,500 2.19 2.27 2.19 34,000 29,730 0.0
28/02/2012
2.19
 3,189,650 2.27 2.35 2.19 77,470 29,000 0.3
27/02/2012
2.27
 1,845,110 2.19 2.27 2.23 19,240 0 0.1
24/02/2012
2.19
 635,320 2.11 2.19 2.19 20,000 0 0.1
23/02/2012
2.11
 1,311,000 2.02 2.11 2.02 210,200 2,260 1.0
22/02/2012
2.02
 430,900 1.94 2.02 1.90 0 0 0
21/02/2012
1.94
 552,570 1.98 2.02 1.94 0 25,570 -0.1
20/02/2012
1.98
 642,820 1.90 1.98 1.94 0 0 0
17/02/2012
1.90
 450,630 1.82 1.90 1.86 0 500 -0.0
16/02/2012
1.82
 115,390 1.86 1.90 1.82 0 0 0
15/02/2012
1.86
 436,200 1.94 1.94 1.86 0 0 0
14/02/2012
1.94
 254,010 1.90 1.98 1.86 0 0 0
13/02/2012
1.90
 220,500 1.98 1.98 1.90 0 0 0
10/02/2012
1.98
 312,710 2.06 2.06 1.98 500 0 0.0
09/02/2012
2.06
 670,680 2.06 2.06 2.02 33,000 400 0.2
08/02/2012
2.06
 488,450 2.02 2.11 1.98 0 0 0
07/02/2012
2.02
 503,330 2.02 2.02 1.94 0 1,000 -0.0
06/02/2012
2.02
 510,480 2.11 2.11 2.02 0 0 0
03/02/2012
2.11
 1,188,810 2.19 2.19 2.11 6,000 0 0.0
02/02/2012
2.19
 546,580 2.11 2.19 2.11 2,700 0 0.0
01/02/2012
2.11
 363,470 2.11 2.11 2.02 0 0 0
31/01/2012
2.11
 673,750 2.06 2.15 2.06 300 10 0.0
30/01/2012
2.06
 236,040 1.98 2.06 1.98 0 0 0
20/01/2012
1.98
 330,000 1.94 1.98 1.90 2,000 19,090 -0.1
19/01/2012
1.94
 366,290 1.86 1.94 1.86 0 0 0
18/01/2012
1.86
 83,220 1.82 1.90 1.78 0 0 0
17/01/2012
1.82
 181,730 1.90 1.90 1.82 0 0 0
16/01/2012
1.90
 228,660 1.82 1.90 1.82 0 0 0
13/01/2012
1.82
 218,270 1.82 1.82 1.78 0 10 -0.0
12/01/2012
1.82
 168,320 1.82 1.82 1.78 4,350 1,660 0.0
11/01/2012
1.82
 152,240 1.86 1.90 1.82 0 0 0
10/01/2012
1.86
 374,840 1.78 1.86 1.78 0 0 0
09/01/2012
1.78
 152,250 1.73 1.78 1.69 0 0 0
06/01/2012
1.73
 463,600 1.78 1.78 1.69 0 10,280 -0.0
05/01/2012
1.78
 54,800 1.78 1.78 1.73 0 0 0
04/01/2012
1.78
 205,660 1.78 1.82 1.78 0 0 0
03/01/2012
1.78
 158,440 1.78 1.86 1.78 0 0 0
30/12/2011
1.78
 244,390 1.78 1.82 1.73 0 0 0
29/12/2011
1.78
 240,400 1.86 1.86 1.78 6,800 0 0.0
28/12/2011
1.86
 277,900 1.78 1.86 1.73 0 0 0
27/12/2011
1.78
 313,310 1.86 1.86 1.78 0 0 0
26/12/2011
1.86
 325,230 1.86 1.86 1.78 0 0 0
23/12/2011
1.86
 299,700 1.82 1.86 1.73 100 0 0.0
22/12/2011
1.82
 1,252,510 1.90 1.90 1.82 0 900,000 -4.0
21/12/2011
1.90
 2,107,220 1.98 1.98 1.90 8,000 1,700,000 -7.8
20/12/2011
1.98
 1,205,190 2.06 2.06 1.98 0 1,013,700 -4.9
19/12/2011
2.06
 282,910 2.11 2.11 2.06 0 200,000 -1
16/12/2011
2.11
 445,810 2.02 2.11 2.02 0 10 -0
15/12/2011
2.02
 505,130 2.11 2.11 2.02 0 760 -0.0
14/12/2011
2.11
 346,380 2.11 2.11 2.06 0 0 0
13/12/2011
2.11
 176,970 2.15 2.15 2.11 0 0 0
12/12/2011
2.15
 234,270 2.19 2.19 2.11 0 0 0
09/12/2011
2.19
 292,710 2.23 2.23 2.19 0 0 0
08/12/2011
2.23
 322,350 2.23 2.27 2.19 0 0 0
07/12/2011
2.23
 345,100 2.27 2.31 2.23 0 12,010 -0.1
06/12/2011
2.27
 1,078,570 2.23 2.31 2.23 0 22,340 -0.1
05/12/2011
2.23
 612,900 2.15 2.23 2.15 0 0 0
02/12/2011
2.15
 181,210 2.11 2.15 2.06 0 0 0
01/12/2011
2.11
 161,190 2.11 2.15 2.11 0 0 0
30/11/2011
2.11
 150,320 2.15 2.15 2.06 0 0 0
29/11/2011
2.15
 327,050 2.15 2.15 2.11 0 0 0
28/11/2011
2.15
 326,370 2.11 2.19 2.11 0 0 0
25/11/2011
2.11
 253,310 2.15 2.15 2.06 0 0 0
24/11/2011
2.15
 326,160 2.15 2.15 2.11 0 0 0
23/11/2011
2.15
 272,630 2.15 2.19 2.11 0 0 0
22/11/2011
2.15
 637,840 2.06 2.15 2.02 0 0 0
21/11/2011
2.06
 256,870 2.15 2.19 2.06 0 0 0
18/11/2011
2.15
 275,350 2.15 2.15 2.11 1,000 0 0.0
17/11/2011
2.15
 329,950 2.19 2.23 2.15 7,600 0 0.0
16/11/2011
2.19
 598,980 2.11 2.19 2.11 0 54,960 -0.3
15/11/2011
2.11
 461,990 2.19 2.23 2.11 200 178,000 -0.9
14/11/2011
2.19
 400,760 2.27 2.27 2.19 0 177,560 -0.9
11/11/2011
2.27
 220,480 2.27 2.31 2.23 0 50,000 -0.3
10/11/2011
2.27
 245,400 2.35 2.35 2.27 0 0 0
09/11/2011
2.35
 307,200 2.35 2.39 2.31 2,010 0 0.0
08/11/2011
2.35
 376,930 2.39 2.44 2.35 0 0 0
07/11/2011
2.39
 368,790 2.44 2.48 2.35 94,110 0 0.5
04/11/2011
2.44
 172,170 2.48 2.48 2.44 0 0 0
03/11/2011
2.48
 416,480 2.44 2.48 2.39 0 100 -0.0
02/11/2011
2.44
 437,740 2.52 2.52 2.39 0 228,740 -1.4
01/11/2011
2.52
 403,580 2.56 2.56 2.48 0 2,080 -0.0
31/10/2011
2.56
 623,920 2.60 2.72 2.56 0 0 0
28/10/2011
2.60
 1,107,070 2.48 2.60 2.44 0 0 0
27/10/2011
2.48
 694,820 2.52 2.52 2.44 0 140 -0.0
26/10/2011
2.52
 373,290 2.56 2.56 2.48 0 0 0
25/10/2011
2.56
 128,960 2.56 2.60 2.52 0 0 0
24/10/2011
2.56
 447,640 2.60 2.68 2.56 0 0 0
21/10/2011
2.60
 235,080 2.56 2.64 2.48 15,000 120 0.1
20/10/2011
2.56
 170,190 2.56 2.56 2.52 0 0 0
19/10/2011
2.56
 190,010 2.56 2.64 2.52 0 0 0
18/10/2011
2.56
 267,860 2.64 2.64 2.56 0 0 0
17/10/2011
2.64
 228,460 2.64 2.64 2.56 0 4,000 -0.0
14/10/2011
2.64
 217,630 2.68 2.72 2.64 25,000 0 0.2
13/10/2011
2.68
 454,220 2.64 2.68 2.60 0 720 -0.0
12/10/2011
2.64
 839,990 2.72 2.72 2.60 0 0 0
11/10/2011
2.72
 274,680 2.77 2.81 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |