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)
21/04/2010
5.91
 962,940 5.89 5.95 5.91 10,000 6,540 0.1
20/04/2010
5.89
 1,069,980 5.91 5.95 5.89 0 2,000 -0.1
19/04/2010
5.91
 956,440 5.93 5.95 5.88 0 0 0
16/04/2010
5.93
 917,120 5.99 6.02 5.91 0 3,000 -0.1
15/04/2010
5.99
 1,558,930 5.82 5.99 5.88 41,030 0 1.3
14/04/2010
5.82
 649,250 5.82 5.84 5.80 10 3,200 -0.1
13/04/2010
5.82
 707,230 5.82 5.86 5.82 200 4,840 -0.1
12/04/2010
5.82
 952,410 5.82 5.89 5.82 0 30 -0.0
09/04/2010
5.82
 1,249,250 5.84 5.88 5.82 3,100 60 0.1
08/04/2010
5.84
 759,050 5.82 5.88 5.80 13,640 23,290 -0.3
07/04/2010
5.82
 1,125,800 5.86 5.89 5.80 4,200 150,000 -4.6
06/04/2010
5.86
 1,604,290 5.89 5.93 5.86 46,060 0 1.5
05/04/2010
5.89
 1,305,140 5.88 5.97 5.89 33,720 200 1.1
02/04/2010
5.88
 809,030 5.84 5.93 5.84 28,490 0 0.9
01/04/2010
5.84
 1,140,750 5.80 5.91 5.73 29,150 25,000 0.1
31/03/2010
5.80
 1,835,990 5.88 5.89 5.77 10,970 0 0.4
30/03/2010
5.88
 4,818,700 5.84 6.04 5.88 159,000 80,550 2.6
29/03/2010
5.84
 87,900 5.56 5.84 5.84 0 0 0
26/03/2010
5.56
 1,694,780 5.62 5.67 5.53 0 3,000 -0.1
25/03/2010
5.62
 1,220,620 5.84 5.84 5.60 0 66,120 -2.0
24/03/2010
5.84
 1,295,640 5.77 5.86 5.75 3,160 0 0.1
23/03/2010
5.77
 1,562,260 5.97 5.97 5.77 0 0 0
22/03/2010
5.97
 4,287,490 5.75 6.02 5.77 3,800 5,460 -0.1
19/03/2010
5.75
 1,338,800 5.73 5.86 5.67 6,580 1,100 0.2
18/03/2010
5.73
 1,112,600 5.58 5.75 5.60 10,010 360 0.3
17/03/2010
5.58
 1,244,460 5.60 5.75 5.58 32,000 2,900 0.9
16/03/2010
5.60
 1,508,670 5.78 5.78 5.58 0 610 -0.0
15/03/2010
5.78
 1,195,910 5.89 5.95 5.78 10,000 0 0.3
12/03/2010
5.89
 1,936,460 5.80 5.95 5.78 2,090 300 0.1
11/03/2010
5.80
 1,383,650 5.71 5.80 5.67 1,000 120 0.0
10/03/2010
5.71
 1,384,580 5.82 5.84 5.67 0 0 0
09/03/2010
5.82
 1,368,020 5.80 5.86 5.67 0 0 0
08/03/2010
5.80
 1,601,030 5.67 5.84 5.67 20,100 140 0.6
05/03/2010
5.67
 2,199,640 5.49 5.71 5.46 200 5,620 -0.2
04/03/2010
5.49
 1,173,700 5.38 5.60 5.47 45,000 600 1.4
03/03/2010
5.38
 899,080 5.27 5.38 5.29 150 480 -0.0
02/03/2010
5.27
 768,140 5.29 5.36 5.25 1,000 54,640 -1.6
01/03/2010
5.29
 674,980 5.20 5.33 5.20 30 16,780 -0.5
26/02/2010
5.20
 517,650 5.20 5.22 5.16 1,500 42,410 -1.2
25/02/2010
5.20
 441,150 5.20 5.31 5.20 0 70,680 -2.0
24/02/2010
5.20
 579,520 5.20 5.20 5.14 0 43,710 -1.2
23/02/2010
5.20
 776,320 5.38 5.38 5.20 0 266,430 -7.6
22/02/2010
5.38
 801,580 5.29 5.40 5.29 3,000 3,260 -0.0
12/02/2010
5.29
 487,780 5.25 5.38 5.27 0 3,930 -0.1
11/02/2010
5.25
 591,400 5.18 5.25 5.16 0 0 0
10/02/2010
5.18
 358,200 5.13 5.27 5.13 1,200 0 0.0
09/02/2010
5.13
 667,720 5.14 5.14 5.07 0 4,720 -0.1
08/02/2010
5.14
 605,460 5.20 5.22 5.14 0 19,600 -0.6
05/02/2010
5.20
 744,740 5.31 5.31 5.09 1,600 0 0.0
04/02/2010
5.31
 722,030 5.22 5.42 5.18 0 0 0
03/02/2010
5.22
 763,420 5.13 5.22 5.13 17,710 0 0.5
02/02/2010
5.13
 495,830 5.13 5.20 5.13 0 12,880 -0.4
01/02/2010
5.13
 922,240 5.05 5.14 5.05 700 0 0.0
29/01/2010
5.05
 586,250 5.05 5.13 5.00 1,000 510 0.0
28/01/2010
5.05
 416,040 5.16 5.18 5.05 0 11,490 -0.3
27/01/2010
5.16
 545,060 5.33 5.40 5.14 1,750 28,000 -0.8
26/01/2010
5.33
 1,149,350 5.09 5.33 5.18 400 0 0.0
25/01/2010
5.09
 491,240 5.09 5.14 5.03 0 0 0
22/01/2010
5.09
 814,120 5.14 5.16 4.96 2,500 0 0.1
21/01/2010
5.14
 1,349,230 5.40 5.40 5.14 38,630 10,140 0.8
20/01/2010
5.40
 1,200,730 5.58 5.60 5.40 1,260 0 0.0
19/01/2010
5.58
 726,310 5.58 5.66 5.49 27,840 26,650 0.0
18/01/2010
5.58
 773,300 5.88 5.88 5.58 13,700 0 0.4
15/01/2010
5.88
 2,926,690 5.82 6.02 5.84 43,660 81,050 -1.2
14/01/2010
5.82
 1,928,810 5.55 5.82 5.78 0 68,680 -2.2
13/01/2010
5.55
 1,131,180 5.29 5.55 5.03 10,050 34,600 -0.7
12/01/2010
5.29
 962,030 5.56 5.58 5.29 23,420 0 0.7
11/01/2010
5.56
 965,610 5.60 5.67 5.44 51,000 50,960 -0.0
08/01/2010
5.60
 1,560,010 5.62 5.77 5.60 6,040 10,290 -0.1
07/01/2010
5.62
 839,160 5.67 5.77 5.58 7,890 0 0.2
06/01/2010
5.67
 1,035,300 5.77 5.86 5.58 200 3,600 -0.1
05/01/2010
5.77
 1,029,450 5.49 5.77 5.60 64,250 2,080 2.0
04/01/2010
5.49
 656,990 5.24 5.49 5.31 0 400 -0.0
31/12/2009
5.24
 1,052,520 5.24 5.40 5.24 0 700 0
30/12/2009
5.24
 1,359,040 5.22 5.40 5.13 3,100 0 0
29/12/2009
5.22
 860,310 5.29 5.36 5.22 530 2,000 0
28/12/2009
5.29
 1,187,030 5.20 5.35 5.16 12,950 0 0
25/12/2009
5.20
 1,045,010 4.96 5.20 5.13 1,070 10,100 0
24/12/2009
4.96
 1,654,770 4.74 4.96 4.70 11,250 7,550 0
23/12/2009
4.74
 922,470 4.69 4.76 4.65 90,000 13,000 0
22/12/2009
4.69
 1,371,080 4.58 4.80 4.58 118,600 1,200 0
21/12/2009
4.58
 647,920 4.38 4.58 4.43 115,110 4,070 0
18/12/2009
4.38
 911,900 4.17 4.38 4.25 100,220 350,000 0
17/12/2009
4.17
 482,070 4.12 4.17 3.97 11,000 0 0
16/12/2009
4.12
 1,301,580 4.32 4.32 4.12 2,080 0 0
15/12/2009
4.32
 887,160 4.48 4.54 4.32 2,600 720 0
14/12/2009
4.48
 723,390 4.28 4.48 4.28 3,700 200 0
11/12/2009
4.28
 944,340 4.50 4.50 4.28 1,200 8,120 0
10/12/2009
4.50
 1,230,780 4.72 4.81 4.50 400 0 0
09/12/2009
4.72
 1,258,610 4.96 4.96 4.72 2,000 0 0
08/12/2009
4.96
 733,350 5.14 5.14 4.94 19,500 0 0
07/12/2009
5.14
 388,570 5.24 5.25 5.13 0 0 0
04/12/2009
5.24
 459,720 5.24 5.31 5.22 27,300 9,610 0
03/12/2009
5.24
 696,170 5.22 5.31 5.03 15,000 18,310 0
02/12/2009
5.22
 581,030 5.49 5.51 5.22 1,330 24,070 0
01/12/2009
5.49
 763,580 5.42 5.66 5.42 300 9,700 0
30/11/2009
5.42
 885,600 5.38 5.51 5.38 26,900 0 0
27/11/2009
5.38
 1,264,720 5.38 5.64 5.13 3,430 45,980 0
26/11/2009
5.38
 454,060 5.66 5.66 5.38 56,450 1,000 0
25/11/2009
5.66
 1,143,170 5.95 5.95 5.66 4,410 0 0

Chính sách bảo mật | Điều khoản sử dụng |