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)
07/07/2009
5.64
 3,980,790 5.37 5.64 5.34 0 6,720 0
06/07/2009
5.37
 1,357,560 5.12 5.37 5.34 10,000 500 0
03/07/2009
5.12
 1,450,080 4.89 5.12 4.73 0 204,700 0
02/07/2009
4.89
 2,043,730 4.76 4.89 4.53 19,300 1,500 0
01/07/2009
4.76
 550,390 5.01 5.01 4.76 1,000 0 0
30/06/2009
5.01
 918,070 5.26 5.26 5.01 300 17,050 0
29/06/2009
5.26
 758,570 5.35 5.50 5.26 56,500 33,580 0
26/06/2009
5.35
 1,223,990 5.23 5.41 5.12 153,650 69,690 0
25/06/2009
5.23
 2,045,610 5.50 5.50 5.23 31,100 24,550 0
24/06/2009
5.50
 3,543,890 5.25 5.50 5.35 34,210 955,530 0
23/06/2009
5.25
 41,590 5.51 5.51 5.25 0 10,000 0
22/06/2009
5.51
 522,570 5.80 5.80 5.51 1,000 25,000 0
19/06/2009
5.80
 1,945,300 5.91 5.91 5.62 0 20,610 0
18/06/2009
5.91
 1,760,350 5.98 6.16 5.80 3,110 37,640 0
17/06/2009
5.98
 3,397,390 6.28 6.28 5.98 64,610 40,300 0
16/06/2009
6.28
 564,270 6.60 6.60 6.28 0 0 0
15/06/2009
6.60
 2,700,310 6.94 6.96 6.60 14,730 86,340 0
12/06/2009
6.94
 2,202,210 6.62 6.94 6.94 0 101,400 0
11/06/2009
6.62
 579,350 6.32 6.62 6.62 0 3,300 0
10/06/2009
6.32
 7,478,890 6.03 6.32 6.03 34,400 642,350 0
09/06/2009
6.03
 1,258,390 5.75 6.03 6.03 0 124,730 0
08/06/2009
5.75
 262,350 5.48 5.75 5.75 0 1,350 0
05/06/2009
5.48
 1,528,260 5.23 5.48 5.44 14,270 12,600 0
04/06/2009
5.23
 1,638,370 5.14 5.32 5.17 3,680 3,000 0
03/06/2009
5.14
 1,371,950 5.28 5.28 5.07 10,820 3,060 0
02/06/2009
5.28
 1,408,040 5.12 5.37 5.26 20,000 1,480 0
01/06/2009
5.12
 1,656,850 4.89 5.12 4.96 10,160 250 0
29/05/2009
4.89
 792,190 4.87 4.98 4.75 3,950 2,520 0
28/05/2009
4.87
 1,742,840 5.12 5.12 4.87 37,650 7,320 0
27/05/2009
5.12
 1,449,890 5.35 5.35 5.09 5,810 100 0
26/05/2009
5.35
 1,623,860 5.30 5.53 5.35 72,560 38,530 0
25/05/2009
5.30
 552,290 5.05 5.30 5.23 9,000 11,630 0
22/05/2009
5.05
 2,162,460 5.30 5.30 5.05 700 18,570 0
21/05/2009
5.30
 2,011,970 5.57 5.57 5.30 24,200 46,580 0
20/05/2009
5.57
 2,113,620 5.42 5.69 5.28 38,140 108,000 0
19/05/2009
5.42
 2,670,710 5.17 5.42 5.26 54,860 132,000 0
18/05/2009
5.17
 2,732,020 5.17 5.41 5.14 27,300 5,000 0
15/05/2009
5.17
 1,810,220 4.94 5.17 4.98 3,500 72,880 0
14/05/2009
4.94
 2,057,280 4.94 4.94 4.71 2,300 3,970 0
13/05/2009
4.94
 2,563,060 4.94 5.17 4.82 12,440 11,200 0
12/05/2009
4.94
 2,433,270 4.71 4.94 4.53 72,230 103,320 0
11/05/2009
4.71
 2,059,280 4.64 4.87 4.55 45,800 48,670 0
08/05/2009
4.64
 2,928,210 4.43 4.64 4.55 0 0 0
07/05/2009
4.43
 731,350 4.23 4.43 4.43 10,000 6,070 0
06/05/2009
4.23
 5,856,340 4.21 4.41 4.19 144,730 3,000 0
05/05/2009
4.21
 786,080 4.02 4.21 4.21 121,640 0 0
04/05/2009
4.02
 44,300 3.84 4.02 4.02 0 1,000 0
29/04/2009
3.84
 1,005,500 3.66 3.84 3.68 0 7,500 0
28/04/2009
3.66
 2,204,910 3.50 3.66 3.50 0 21,170 0
27/04/2009
3.50
 2,841,570 3.68 3.75 3.50 31,530 7,100 0
24/04/2009
3.68
 1,268,750 3.85 3.85 3.68 13,000 0 0
23/04/2009
3.85
 1,520,330 4.05 4.23 3.85 28,840 300 0
22/04/2009
4.05
 2,143,720 3.87 4.05 3.84 15,400 570 0
21/04/2009
3.87
 3,658,990 4.07 4.07 3.87 6,500 29,110 0
20/04/2009
4.07
 377,420 4.28 4.28 4.07 2,120 0 0
17/04/2009
4.28
 6,739,430 4.26 4.46 4.07 103,520 143,830 0
16/04/2009
4.26
 253,090 4.07 4.26 4.26 107,210 101,700 0
15/04/2009
4.07
 468,940 3.89 4.07 4.07 0 26,550 0
14/04/2009
3.89
 131,200 3.71 3.89 3.89 0 85,000 0
13/04/2009
3.71
 33,880 3.55 3.71 3.71 0 12,000 0
10/04/2009
3.55
 187,060 3.39 3.55 3.55 0 75,000 0
09/04/2009
3.39
 2,184,060 3.23 3.39 3.35 2,800 285,070 0
08/04/2009
3.23
 3,835,240 3.09 3.23 3.14 0 232,600 0
07/04/2009
3.09
 1,466,900 2.94 3.09 3.00 0 0 0
03/04/2009
2.94
 759,790 2.82 2.94 2.94 19,900 5,270 0
02/04/2009
2.82
 1,811,530 2.69 2.82 2.69 35,040 0 0
01/04/2009
2.69
 803,990 2.57 2.69 2.61 200 0 0
31/03/2009
2.57
 819,520 2.64 2.64 2.53 3,300 77,700 0
30/03/2009
2.64
 910,420 2.71 2.71 2.61 4,500 5,000 0
27/03/2009
2.71
 1,669,350 2.75 2.82 2.71 15,660 9,800 0
26/03/2009
2.75
 1,269,620 2.66 2.77 2.66 65,620 220 0
25/03/2009
2.66
 1,095,680 2.59 2.71 2.53 43,820 2,000 0
24/03/2009
2.59
 1,164,990 2.48 2.59 2.52 143,420 6,000 0
23/03/2009
2.48
 686,880 2.61 2.61 2.48 16,000 3,260 0
20/03/2009
2.61
 777,450 2.61 2.71 2.57 11,100 1,600 0
19/03/2009
2.61
 2,055,090 2.66 2.78 2.59 55,200 12,010 0
18/03/2009
2.66
 1,603,590 2.53 2.66 2.64 3,500 0 0
17/03/2009
2.53
 594,560 2.43 2.53 2.52 1,690 0 0
16/03/2009
2.43
 628,640 2.32 2.43 2.39 6,000 1,000 0
13/03/2009
2.32
 378,100 2.32 2.37 2.32 6,100 0 0
12/03/2009
2.32
 486,860 2.37 2.37 2.28 4,000 19,000 0
11/03/2009
2.37
 953,360 2.27 2.37 2.30 33,430 6,000 0
10/03/2009
2.27
 436,340 2.21 2.30 2.19 0 13,000 0
09/03/2009
2.21
 174,910 2.23 2.25 2.19 0 0 0
06/03/2009
2.23
 196,540 2.25 2.25 2.19 6,000 11,650 0
05/03/2009
2.25
 290,840 2.19 2.25 2.21 400 17,560 0
04/03/2009
2.19
 229,680 2.18 2.21 2.18 23,930 0 0
03/03/2009
2.18
 388,180 2.18 2.18 2.12 1,000 33,010 0
02/03/2009
2.18
 260,470 2.16 2.19 2.14 3,000 0 0
27/02/2009
2.16
 216,030 2.23 2.27 2.16 150 4,510 0
26/02/2009
2.23
 504,560 2.21 2.23 2.12 300 32,670 0
25/02/2009
2.21
 618,820 2.12 2.21 2.18 12,000 31,630 0
24/02/2009
2.12
 230,830 2.12 2.14 2.07 0 14,530 0
23/02/2009
2.12
 422,420 2.21 2.21 2.11 9,330 22,160 0
20/02/2009
2.21
 620,930 2.12 2.21 2.12 2,000 14,700 0
19/02/2009
2.12
 617,770 2.03 2.12 2.07 10 3,100 0
18/02/2009
2.03
 479,970 2.09 2.09 2.00 10,000 0 0
17/02/2009
2.09
 498,520 2.19 2.19 2.09 3,600 0 0
16/02/2009
2.19
 369,270 2.18 2.21 2.16 0 0 0
13/02/2009
2.18
 509,090 2.16 2.19 2.05 1,000 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |