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)
02/03/2012
2.26
 1,335,690 2.22 2.26 2.18 1,000 0 0.0
01/03/2012
2.22
 1,089,620 2.14 2.22 2.14 0 0 0
29/02/2012
2.14
 1,772,500 2.06 2.14 2.06 34,000 29,730 0.0
28/02/2012
2.06
 3,189,650 2.14 2.22 2.06 77,470 29,000 0.3
27/02/2012
2.14
 1,845,110 2.06 2.14 2.10 19,240 0 0.1
24/02/2012
2.06
 635,320 1.99 2.06 2.06 20,000 0 0.1
23/02/2012
1.99
 1,311,000 1.91 1.99 1.91 210,200 2,260 1.0
22/02/2012
1.91
 430,900 1.83 1.91 1.79 0 0 0
21/02/2012
1.83
 552,570 1.87 1.91 1.83 0 25,570 -0.1
20/02/2012
1.87
 642,820 1.79 1.87 1.83 0 0 0
17/02/2012
1.79
 450,630 1.71 1.79 1.75 0 500 -0.0
16/02/2012
1.71
 115,390 1.75 1.79 1.71 0 0 0
15/02/2012
1.75
 436,200 1.83 1.83 1.75 0 0 0
14/02/2012
1.83
 254,010 1.79 1.87 1.75 0 0 0
13/02/2012
1.79
 220,500 1.87 1.87 1.79 0 0 0
10/02/2012
1.87
 312,710 1.95 1.95 1.87 500 0 0.0
09/02/2012
1.95
 670,680 1.95 1.95 1.91 33,000 400 0.2
08/02/2012
1.95
 488,450 1.91 1.99 1.87 0 0 0
07/02/2012
1.91
 503,330 1.91 1.91 1.83 0 1,000 -0.0
06/02/2012
1.91
 510,480 1.99 1.99 1.91 0 0 0
03/02/2012
1.99
 1,188,810 2.06 2.06 1.99 6,000 0 0.0
02/02/2012
2.06
 546,580 1.99 2.06 1.99 2,700 0 0.0
01/02/2012
1.99
 363,470 1.99 1.99 1.91 0 0 0
31/01/2012
1.99
 673,750 1.95 2.03 1.95 300 10 0.0
30/01/2012
1.95
 236,040 1.87 1.95 1.87 0 0 0
20/01/2012
1.87
 330,000 1.83 1.87 1.79 2,000 19,090 -0.1
19/01/2012
1.83
 366,290 1.75 1.83 1.75 0 0 0
18/01/2012
1.75
 83,220 1.71 1.79 1.67 0 0 0
17/01/2012
1.71
 181,730 1.79 1.79 1.71 0 0 0
16/01/2012
1.79
 228,660 1.71 1.79 1.71 0 0 0
13/01/2012
1.71
 218,270 1.71 1.71 1.67 0 10 -0.0
12/01/2012
1.71
 168,320 1.71 1.71 1.67 4,350 1,660 0.0
11/01/2012
1.71
 152,240 1.75 1.79 1.71 0 0 0
10/01/2012
1.75
 374,840 1.67 1.75 1.67 0 0 0
09/01/2012
1.67
 152,250 1.64 1.67 1.60 0 0 0
06/01/2012
1.64
 463,600 1.67 1.67 1.60 0 10,280 -0.0
05/01/2012
1.67
 54,800 1.67 1.67 1.64 0 0 0
04/01/2012
1.67
 205,660 1.67 1.71 1.67 0 0 0
03/01/2012
1.67
 158,440 1.67 1.75 1.67 0 0 0
30/12/2011
1.67
 244,390 1.67 1.71 1.64 0 0 0
29/12/2011
1.67
 240,400 1.75 1.75 1.67 6,800 0 0.0
28/12/2011
1.75
 277,900 1.67 1.75 1.64 0 0 0
27/12/2011
1.67
 313,310 1.75 1.75 1.67 0 0 0
26/12/2011
1.75
 325,230 1.75 1.75 1.67 0 0 0
23/12/2011
1.75
 299,700 1.71 1.75 1.64 100 0 0.0
22/12/2011
1.71
 1,252,510 1.79 1.79 1.71 0 900,000 -4.0
21/12/2011
1.79
 2,107,220 1.87 1.87 1.79 8,000 1,700,000 -7.8
20/12/2011
1.87
 1,205,190 1.95 1.95 1.87 0 1,013,700 -4.9
19/12/2011
1.95
 282,910 1.99 1.99 1.95 0 200,000 -1
16/12/2011
1.99
 445,810 1.91 1.99 1.91 0 10 -0
15/12/2011
1.91
 505,130 1.99 1.99 1.91 0 760 -0.0
14/12/2011
1.99
 346,380 1.99 1.99 1.95 0 0 0
13/12/2011
1.99
 176,970 2.03 2.03 1.99 0 0 0
12/12/2011
2.03
 234,270 2.06 2.06 1.99 0 0 0
09/12/2011
2.06
 292,710 2.10 2.10 2.06 0 0 0
08/12/2011
2.10
 322,350 2.10 2.14 2.06 0 0 0
07/12/2011
2.10
 345,100 2.14 2.18 2.10 0 12,010 -0.1
06/12/2011
2.14
 1,078,570 2.10 2.18 2.10 0 22,340 -0.1
05/12/2011
2.10
 612,900 2.03 2.10 2.03 0 0 0
02/12/2011
2.03
 181,210 1.99 2.03 1.95 0 0 0
01/12/2011
1.99
 161,190 1.99 2.03 1.99 0 0 0
30/11/2011
1.99
 150,320 2.03 2.03 1.95 0 0 0
29/11/2011
2.03
 327,050 2.03 2.03 1.99 0 0 0
28/11/2011
2.03
 326,370 1.99 2.06 1.99 0 0 0
25/11/2011
1.99
 253,310 2.03 2.03 1.95 0 0 0
24/11/2011
2.03
 326,160 2.03 2.03 1.99 0 0 0
23/11/2011
2.03
 272,630 2.03 2.06 1.99 0 0 0
22/11/2011
2.03
 637,840 1.95 2.03 1.91 0 0 0
21/11/2011
1.95
 256,870 2.03 2.06 1.95 0 0 0
18/11/2011
2.03
 275,350 2.03 2.03 1.99 1,000 0 0.0
17/11/2011
2.03
 329,950 2.06 2.10 2.03 7,600 0 0.0
16/11/2011
2.06
 598,980 1.99 2.06 1.99 0 54,960 -0.3
15/11/2011
1.99
 461,990 2.06 2.10 1.99 200 178,000 -0.9
14/11/2011
2.06
 400,760 2.14 2.14 2.06 0 177,560 -0.9
11/11/2011
2.14
 220,480 2.14 2.18 2.10 0 50,000 -0.3
10/11/2011
2.14
 245,400 2.22 2.22 2.14 0 0 0
09/11/2011
2.22
 307,200 2.22 2.26 2.18 2,010 0 0.0
08/11/2011
2.22
 376,930 2.26 2.30 2.22 0 0 0
07/11/2011
2.26
 368,790 2.30 2.34 2.22 94,110 0 0.5
04/11/2011
2.30
 172,170 2.34 2.34 2.30 0 0 0
03/11/2011
2.34
 416,480 2.30 2.34 2.26 0 100 -0.0
02/11/2011
2.30
 437,740 2.38 2.38 2.26 0 228,740 -1.4
01/11/2011
2.38
 403,580 2.41 2.41 2.34 0 2,080 -0.0
31/10/2011
2.41
 623,920 2.45 2.57 2.41 0 0 0
28/10/2011
2.45
 1,107,070 2.34 2.45 2.30 0 0 0
27/10/2011
2.34
 694,820 2.38 2.38 2.30 0 140 -0.0
26/10/2011
2.38
 373,290 2.41 2.41 2.34 0 0 0
25/10/2011
2.41
 128,960 2.41 2.45 2.38 0 0 0
24/10/2011
2.41
 447,640 2.45 2.53 2.41 0 0 0
21/10/2011
2.45
 235,080 2.41 2.49 2.34 15,000 120 0.1
20/10/2011
2.41
 170,190 2.41 2.41 2.38 0 0 0
19/10/2011
2.41
 190,010 2.41 2.49 2.38 0 0 0
18/10/2011
2.41
 267,860 2.49 2.49 2.41 0 0 0
17/10/2011
2.49
 228,460 2.49 2.49 2.41 0 4,000 -0.0
14/10/2011
2.49
 217,630 2.53 2.57 2.49 25,000 0 0.2
13/10/2011
2.53
 454,220 2.49 2.53 2.45 0 720 -0.0
12/10/2011
2.49
 839,990 2.57 2.57 2.45 0 0 0
11/10/2011
2.57
 274,680 2.61 2.65 2.57 0 0 0
10/10/2011
2.61
 258,170 2.65 2.65 2.57 0 0 0
07/10/2011
2.65
 420,320 2.69 2.69 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |