CTCP SAM HOLDINGS (sam)

6.70
0.10
(1.52%)
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
(2026-02-11) 		-0.41 -5.85% 4,476,900 10,200 0.1
6.05
7.02
6.70
2 tháng
(2026-01-12) 		-0.65 -8.97% 9,671,600 -63,500 -0.4
6.05
7.40
6.70
3 tháng
(2025-12-15) 		-0.42 -5.98% 16,231,000 -65,700 -0.5
6.05
8
6.70
6 tháng
(2025-09-15) 		-1.89 -22.26% 51,990,800 -391,000 -3.2
6.05
8.49
6.70
12 tháng
(2025-03-18) 		-0.71 -9.71% 157,871,000 -427,065 -1.5
6
10.50
6.70
24 tháng
(2024-03-25) 		0 0% 312,649,200 -709,282 -3.4
6
10.50
6.70
36 tháng
(2023-03-29) 		0.70 11.86% 533,407,500 -699,008 -3.1
5.80
10.50
6.70
60 tháng
(2021-04-08) 		-4.50 -40.54% 1,182,634,500 -1,034,339 -8.0
5.56
26.71
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
7.47
 1,048,000 7.29 7.69 7.29 51,200 2,800 0.4
20/12/2024
7.35
 1,106,600 7.49 7.50 7.20 28,400 5,100 0.2
19/12/2024
7.32
 4,019,400 6.99 7.32 6.95 93,200 23,200 0.5
18/12/2024
6.85
 1,311,600 6.48 6.85 6.42 2,000 900 0.0
17/12/2024
6.41
 121,600 6.42 6.47 6.41 0 0 0
16/12/2024
6.42
 132,700 6.53 6.56 6.42 4,300 5,500 -0.0
13/12/2024
6.40
 305,900 6.45 6.48 6.40 4,500 18,392 -0.1
12/12/2024
6.48
 237,200 6.50 6.52 6.47 11,500 0 0.1
11/12/2024
6.48
 305,500 6.52 6.65 6.47 6,800 0 0.0
10/12/2024
6.52
 361,800 6.45 6.61 6.42 12,000 0 0.1
09/12/2024
6.45
 412,000 6.38 6.55 6.38 34,200 2,200 0.2
06/12/2024
6.33
 529,200 6.35 6.38 6.30 12,100 0 0.1
05/12/2024
6.35
 216,100 6.30 6.38 6.29 5,800 2,200 0.0
04/12/2024
6.31
 197,100 6.33 6.34 6.30 0 500 -0.0
03/12/2024
6.34
 147,200 6.32 6.34 6.30 0 1,000 -0.0
02/12/2024
6.35
 82,700 6.36 6.36 6.32 0 0 0
29/11/2024
6.36
 154,300 6.31 6.36 6.29 0 3,204 -0.0
28/11/2024
6.35
 152,000 6.30 6.35 6.30 0 2,400 -0.0
27/11/2024
6.36
 189,700 6.32 6.36 6.30 800 100 0.0
26/11/2024
6.37
 362,600 6.38 6.38 6.29 14,300 0 0.1
25/11/2024
6.38
 140,600 6.38 6.38 6.33 500 0 0.0
22/11/2024
6.39
 395,400 6.31 6.39 6.27 6,700 1,000 0.0
21/11/2024
6.39
 176,800 6.37 6.39 6.32 1,200 100 0.0
20/11/2024
6.37
 219,000 6.29 6.40 6.28 9,800 0 0.1
19/11/2024
6.37
 328,800 6.31 6.37 6.28 300 0 0.0
18/11/2024
6.40
 445,100 6.28 6.40 6.28 3,300 3,400 -0.0
15/11/2024
6.40
 439,000 6.35 6.42 6.25 7,900 5,000 0.0
14/11/2024
6.44
 294,100 6.40 6.45 6.37 700 3,600 -0.0
13/11/2024
6.45
 280,500 6.44 6.45 6.35 3,200 100 0.0
12/11/2024
6.48
 394,300 6.42 6.54 6.36 400 10,100 -0.1
11/11/2024
6.45
 383,300 6.42 6.45 6.35 0 3,300 -0.0
08/11/2024
6.42
 222,300 6.35 6.53 6.35 0 0 0
07/11/2024
6.45
 144,500 6.40 6.60 6.38 11,800 6,500 0.0
06/11/2024
6.40
 142,500 6.30 6.40 6.30 0 0 0
05/11/2024
6.40
 268,200 6.35 6.40 6.25 0 2,100 -0.0
04/11/2024
6.38
 338,500 6.38 6.39 6.15 0 114,800 -0.7
01/11/2024
6.39
 1,437,500 6.40 6.40 6.18 0 500 -0.0
31/10/2024
6.40
 311,200 6.47 6.47 6.36 0 0 0
30/10/2024
6.40
 1,237,700 6.47 6.48 6.38 500 0 0.0
29/10/2024
6.47
 337,000 6.49 6.50 6.41 3,600 0 0.0
28/10/2024
6.49
 217,400 6.52 6.52 6.43 0 1,100 -0.0
25/10/2024
6.47
 241,000 6.48 6.48 6.40 0 6,700 -0.0
24/10/2024
6.48
 91,200 6.50 6.51 6.42 0 6,200 -0.0
23/10/2024
6.50
 151,800 6.58 6.58 6.44 300 9,800 -0.1
22/10/2024
6.47
 279,700 6.45 6.50 6.42 0 15,100 -0.1
21/10/2024
6.47
 186,600 6.44 6.50 6.44 0 1,800 -0.0
18/10/2024
6.49
 58,300 6.50 6.57 6.49 0 6,800 -0.0
17/10/2024
6.50
 476,600 6.50 6.60 6.45 0 7,100 -0.0
16/10/2024
6.50
 266,100 6.50 6.51 6.40 0 12,200 -0.1
15/10/2024
6.50
 145,800 6.56 6.58 6.50 2,500 2,100 0.0
14/10/2024
6.56
 189,000 6.66 6.71 6.56 6,600 0 0.0
11/10/2024
6.62
 71,000 6.63 6.65 6.61 13,800 0 0.1
10/10/2024
6.63
 239,100 6.70 6.79 6.63 13,800 0 0.1
09/10/2024
6.70
 237,200 6.66 6.75 6.63 2,700 7,900 -0.0
08/10/2024
6.66
 1,046,600 6.48 6.79 6.48 10,200 2,500 0.1
07/10/2024
6.48
 118,400 6.52 6.53 6.48 0 3,500 -0.0
04/10/2024
6.50
 145,400 6.57 6.63 6.50 0 3,800 -0.0
03/10/2024
6.54
 538,500 6.52 6.64 6.50 4,100 2,800 0.0
02/10/2024
6.54
 210,100 6.56 6.66 6.51 9,300 0 0.1
01/10/2024
6.56
 264,300 6.55 6.58 6.53 3,500 0 0.0
30/09/2024
6.53
 271,800 6.50 6.65 6.50 3,700 0 0.0
27/09/2024
6.53
 453,700 6.43 6.53 6.43 500 300 0.0
26/09/2024
6.45
 222,300 6.50 6.51 6.45 500 0 0.0
25/09/2024
6.50
 207,500 6.45 6.52 6.44 0 3,000 -0.0
24/09/2024
6.44
 131,400 6.47 6.48 6.42 0 5,100 -0.0
23/09/2024
6.46
 295,300 6.49 6.49 6.40 100 8,500 -0.1
20/09/2024
6.48
 242,000 6.53 6.55 6.48 0 0 0
19/09/2024
6.53
 196,800 6.57 6.57 6.49 8,500 0 0.1
18/09/2024
6.52
 378,500 6.50 6.58 6.46 9,300 0 0.1
17/09/2024
6.50
 200,100 6.41 6.50 6.41 0 100 -0.0
16/09/2024
6.50
 159,400 6.51 6.58 6.40 1,000 100 0.0
13/09/2024
6.51
 300,900 6.50 6.51 6.45 0 0 0
12/09/2024
6.51
 111,400 6.50 6.53 6.47 4,000 600 0.0
11/09/2024
6.50
 224,000 6.52 6.59 6.44 200 2,100 -0.0
10/09/2024
6.52
 254,100 6.50 6.58 6.45 100 0 0.0
09/09/2024
6.50
 145,700 6.48 6.51 6.48 0 0 0
06/09/2024
6.50
 160,400 6.55 6.57 6.46 0 2,300 -0.0
05/09/2024
6.55
 269,300 6.55 6.56 6.50 0 62,100 -0.4
04/09/2024
6.55
 322,200 6.49 6.55 6.46 0 11,600 -0.1
30/08/2024
6.50
 176,200 6.54 6.56 6.44 0 6,000 -0.0
29/08/2024
6.54
 199,500 6.49 6.54 6.48 0 4,300 -0.0
28/08/2024
6.55
 312,100 6.56 6.62 6.52 0 19,800 -0.1
27/08/2024
6.60
 221,200 6.48 6.60 6.48 0 6,500 -0.0
26/08/2024
6.53
 507,800 6.65 6.70 6.46 0 2,200 -0.0
23/08/2024
6.63
 297,800 6.73 6.73 6.63 1,200 600 0.0
22/08/2024
6.73
 324,400 6.63 6.73 6.63 4,300 0 0.0
21/08/2024
6.65
 328,500 6.73 6.73 6.65 3,800 400 0.0
20/08/2024
6.73
 411,300 6.65 6.77 6.61 9,300 19,100 -0.1
19/08/2024
6.65
 157,200 6.72 6.72 6.64 0 5,800 -0.0
16/08/2024
6.67
 590,000 6.54 6.72 6.47 38,500 600 0.3
15/08/2024
6.54
 282,900 6.51 6.54 6.06 6,000 8,100 -0.0
14/08/2024
6.51
 130,200 6.54 6.60 6.50 0 5,100 -0.0
13/08/2024
6.54
 254,600 6.53 6.59 6.51 900 2,000 -0.0
12/08/2024
6.60
 195,700 6.60 6.63 6.54 0 900 -0.0
09/08/2024
6.60
 271,800 6.64 6.64 6.53 2,700 2,800 -0.0
08/08/2024
6.58
 192,600 6.57 6.62 6.50 9,100 0 0.1
07/08/2024
6.59
 229,100 6.50 6.65 6.45 23,700 4,700 0.1
06/08/2024
6.50
 360,100 6.50 6.55 6.34 23,200 5,700 0.1
05/08/2024
6.51
 784,300 6.61 6.61 6.30 0 2,600 -0.0
02/08/2024
6.62
 480,000 6.45 6.68 6.45 9,800 4,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |