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)
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
10/10/2011
2.77
 258,170 2.81 2.81 2.72 0 0 0
07/10/2011
2.81
 420,320 2.85 2.85 2.81 0 0 0
06/10/2011
2.85
 649,760 2.77 2.89 2.77 0 0 0
05/10/2011
2.77
 969,900 2.72 2.81 2.72 0 0 0
04/10/2011
2.72
 544,890 2.77 2.85 2.68 0 0 0
03/10/2011
2.77
 1,215,260 2.81 2.81 2.72 0 0 0
30/09/2011
2.81
 640,210 2.85 2.85 2.77 20,010 0 0.1
29/09/2011
2.85
 1,375,000 2.89 2.89 2.77 0 23,800 -0.2
28/09/2011
2.89
 822,210 2.85 2.97 2.85 0 240 -0.0
27/09/2011
2.85
 1,206,730 2.89 2.97 2.85 0 40,140 -0.3
26/09/2011
2.89
 448,810 2.97 2.97 2.89 0 0 0
23/09/2011
2.97
 595,900 3.05 3.05 2.97 23,800 160 0.2
22/09/2011
3.05
 621,240 3.01 3.10 2.97 0 3,000 -0.0
21/09/2011
3.01
 2,245,110 2.89 3.01 2.85 21,230 0 0.2
20/09/2011
2.89
 1,153,850 3.01 3.05 2.89 0 0 0
19/09/2011
3.01
 1,453,510 2.97 3.10 2.89 314,710 0 2.3
16/09/2011
2.97
 1,409,160 3.10 3.10 2.97 3,500 2,500 0.0
15/09/2011
3.10
 1,888,870 3.05 3.14 2.97 0 18,000 -0.1
14/09/2011
3.05
 4,316,120 3.01 3.14 3.01 0 500 -0.0
13/09/2011
3.01
 2,778,130 2.89 3.01 2.85 2,700 1,200 0.0
12/09/2011
2.89
 808,670 2.85 2.97 2.85 0 7,000 -0.0
09/09/2011
2.85
 892,280 2.89 2.93 2.81 0 0 0
08/09/2011
2.89
 3,207,700 2.81 2.93 2.89 18,000 14,120 0.0
07/09/2011
2.81
 1,300,770 2.68 2.81 2.77 20,000 2,010 0.1
06/09/2011
2.68
 1,190,250 2.81 2.81 2.68 800 0 0.0
05/09/2011
2.81
 2,048,490 2.93 2.93 2.81 26,000 70 0.2
01/09/2011
2.93
 1,515,780 2.89 2.97 2.85 0 0 0
31/08/2011
2.89
 1,216,820 2.81 2.93 2.72 14,010 1,150 0.1
30/08/2011
2.81
 1,294,590 2.68 2.81 2.72 0 0 0
29/08/2011
2.68
 1,995,550 2.56 2.68 2.52 500 314,710 -2.0
26/08/2011
2.56
 718,630 2.60 2.64 2.52 10,100 10,000 0.0
25/08/2011
2.60
 698,520 2.60 2.64 2.56 3,100 780 0.0
24/08/2011
2.60
 415,480 2.60 2.68 2.56 1,000 0 0.0
23/08/2011
2.60
 887,490 2.64 2.68 2.56 500 6,000 -0.0
22/08/2011
2.64
 1,575,860 2.52 2.64 2.52 0 0 0
19/08/2011
2.52
 475,650 2.52 2.52 2.44 0 0 0
18/08/2011
2.52
 971,750 2.44 2.52 2.48 0 140 -0.0
17/08/2011
2.44
 751,420 2.35 2.44 2.35 12,450 0 0.1
16/08/2011
2.35
 174,890 2.35 2.39 2.35 0 0 0
15/08/2011
2.35
 92,050 2.35 2.39 2.31 0 0 0
12/08/2011
2.35
 200,560 2.35 2.39 2.31 0 30,000 -0.2
11/08/2011
2.35
 416,410 2.39 2.39 2.31 2,000 23,340 -0.1
10/08/2011
2.39
 334,770 2.35 2.44 2.35 0 0 0
09/08/2011
2.35
 133,950 2.35 2.35 2.27 0 21,530 -0.1
08/08/2011
2.35
 591,640 2.48 2.48 2.35 0 464,390 -2.7
05/08/2011
2.48
 369,090 2.39 2.48 2.39 500 1,960 -0.0
04/08/2011
2.39
 705,850 2.31 2.39 2.31 0 0 0
03/08/2011
2.31
 307,320 2.39 2.39 2.31 0 28,530 -0.2
02/08/2011
2.39
 346,400 2.52 2.52 2.39 0 140 -0.0
01/08/2011
2.52
 327,960 2.64 2.64 2.52 0 0 0
29/07/2011
2.64
 127,700 2.64 2.64 2.60 0 0 0
28/07/2011
2.64
 140,790 2.64 2.68 2.56 0 0 0
27/07/2011
2.64
 432,960 2.72 2.72 2.60 0 0 0
26/07/2011
2.72
 62,050 2.72 2.77 2.72 0 0 0
25/07/2011
2.72
 103,640 2.77 2.81 2.72 600 0 0.0
22/07/2011
2.77
 103,230 2.77 2.81 2.77 37,500 1,450 0.2
21/07/2011
2.77
 130,890 2.85 2.85 2.77 0 0 0
20/07/2011
2.85
 113,530 2.81 2.85 2.77 500 0 0.0
19/07/2011
2.81
 185,950 2.85 2.89 2.81 7,500 0 0.1
18/07/2011
2.85
 16,863 2.93 2.93 2.85 0 0 0
15/07/2011
2.93
 111,560 2.97 2.97 2.89 0 0 0
14/07/2011
2.97
 91,280 2.97 3.01 2.93 0 0 0
13/07/2011
2.97
 146,750 2.97 3.05 2.93 0 0 0
12/07/2011
2.97
 178,940 3.01 3.01 2.93 0 0 0
11/07/2011
3.01
 205,590 3.01 3.05 2.97 0 0 0
08/07/2011
3.01
 143,760 3.01 3.05 3.01 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |