CTCP SAM HOLDINGS (sam)

6.64
-0.08
(-1.19%)
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
(2026-02-23) 		-0.29 -4.14% 4,802,100 15,300 0.1
6.05
7.02
6.64
2 tháng
(2026-01-19) 		-0.57 -7.82% 8,607,000 -59,900 -0.4
6.05
7.40
6.64
3 tháng
(2025-12-18) 		-0.46 -6.41% 16,526,100 -59,700 -0.4
6.05
8
6.64
6 tháng
(2025-09-19) 		-1.39 -17.14% 48,972,300 -429,200 -3.5
6.05
8.11
6.64
12 tháng
(2025-03-24) 		-0.35 -4.95% 157,349,200 -381,733 -1.2
6
10.50
6.64
24 tháng
(2024-03-28) 		0.04 0.60% 311,876,600 -750,782 -3.7
6
10.50
6.64
36 tháng
(2023-04-03) 		0.73 12.19% 533,400,700 -695,508 -3.2
5.88
10.50
6.64
60 tháng
(2021-04-13) 		-4.20 -38.43% 1,181,072,100 -1,022,839 -7.9
5.56
26.71
6.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2009
6.07
 1,241,120 5.94 6.17 6.03 3,000 1,390 0
06/10/2009
5.94
 1,117,060 5.98 6.07 5.92 5,820 0 0
05/10/2009
5.98
 987,720 6.07 6.17 5.94 500 3,820 0
02/10/2009
6.07
 2,361,600 6.07 6.07 5.76 21,740 25,000 0
01/10/2009
6.07
 1,459,360 6.30 6.30 6.05 13,960 100 0
30/09/2009
6.30
 1,726,540 6.62 6.62 6.30 6,200 88,950 0
29/09/2009
6.62
 3,815,370 6.42 6.75 6.51 53,620 5,100 0
28/09/2009
6.42
 3,155,600 6.12 6.42 6.23 7,900 8,000 0
25/09/2009
6.12
 1,154,210 6.05 6.12 6.01 5,350 41,600 0
24/09/2009
6.05
 1,058,930 6.09 6.12 6.01 200 20,440 0
23/09/2009
6.09
 2,069,260 6.03 6.30 6.09 0 2,410 0
22/09/2009
6.03
 1,654,150 6.12 6.12 6.01 0 13,770 0
21/09/2009
6.12
 1,266,630 6.25 6.25 6.10 1,800 300 0
18/09/2009
6.25
 1,846,940 6.00 6.28 5.96 121,100 4,000 0
17/09/2009
6.00
 1,847,590 6.16 6.16 6.00 40 3,810 0
16/09/2009
6.16
 2,835,690 6.33 6.46 6.16 26,330 47,050 0
15/09/2009
6.33
 3,799,490 6.05 6.33 6.25 250 9,400 0
14/09/2009
6.05
 2,039,660 5.76 6.05 5.89 3,290 17,650 0
11/09/2009
5.76
 1,134,470 5.78 5.85 5.76 7,020 1,250 0
10/09/2009
5.78
 769,820 5.84 5.87 5.78 0 3,500 0
09/09/2009
5.84
 954,690 5.89 5.92 5.84 2,000 980 0
08/09/2009
5.89
 840,070 5.80 5.94 5.80 18,050 5,430 0
07/09/2009
5.80
 1,654,770 5.80 5.85 5.59 920 137,530 0
04/09/2009
5.80
 1,922,900 5.92 6.07 5.71 15,220 151,000 0
03/09/2009
5.92
 1,182,400 6.07 6.07 5.92 100 14,120 0
02/09/2009
6.07
 0 6.07 6.07 6.07 0 0 0
01/09/2009
6.07
 1,558,170 6.21 6.21 6.07 19,610 8,590 0
31/08/2009
6.21
 1,573,570 6.14 6.26 6.12 11,450 12,240 0
28/08/2009
6.14
 1,930,300 6.10 6.16 6.07 23,570 23,450 0
27/08/2009
6.10
 1,413,330 6.16 6.19 6.01 56,370 44,100 0
26/08/2009
6.16
 2,080,030 6.28 6.28 6.10 30,000 55,540 0
25/08/2009
6.28
 3,311,900 6.17 6.42 6.14 14,000 71,060 0
24/08/2009
6.17
 3,192,780 5.89 6.17 5.96 5,000 17,200 0
21/08/2009
5.89
 3,411,520 5.80 6.09 5.89 4,200 13,000 0
20/08/2009
5.80
 1,294,780 5.87 5.92 5.80 1,200 8,900 0
19/08/2009
5.87
 1,471,060 5.67 5.87 5.67 32,400 3,150 0
18/08/2009
5.67
 1,926,150 5.64 5.80 5.55 57,000 78,580 0
17/08/2009
5.64
 1,100,480 5.89 5.89 5.64 10,200 22,890 0
14/08/2009
5.89
 1,182,330 6.07 6.09 5.85 53,670 100,800 0
13/08/2009
6.07
 3,090,910 5.80 6.09 5.85 0 360 0
12/08/2009
5.80
 1,713,350 5.69 5.89 5.75 0 2,000 0
11/08/2009
5.69
 1,182,000 5.75 5.78 5.67 600 0 0
10/08/2009
5.75
 1,616,380 5.62 5.87 5.64 210 3,700 0
07/08/2009
5.62
 756,720 5.66 5.67 5.60 4,070 100 0
06/08/2009
5.66
 1,881,110 5.55 5.82 5.57 14,750 2,000 0
05/08/2009
5.55
 1,008,330 5.53 5.62 5.44 1,900 1,000 0
04/08/2009
5.53
 1,200,730 5.48 5.66 5.50 0 21,190 0
03/08/2009
5.48
 905,940 5.55 5.67 5.48 200 5,210 0
31/07/2009
5.55
 1,483,370 5.30 5.55 5.35 5,410 10 0
30/07/2009
5.30
 1,127,750 5.50 5.53 5.26 1,000 2,000 0
29/07/2009
5.50
 1,561,060 5.66 5.87 5.50 133,270 4,000 0
28/07/2009
5.66
 2,530,460 5.85 6.10 5.66 89,790 7,200 0
27/07/2009
5.85
 2,605,580 5.59 5.85 5.67 154,570 19,660 0
24/07/2009
5.59
 475,290 5.34 5.59 5.59 12,520 4,400 0
23/07/2009
5.34
 1,154,510 5.09 5.34 5.01 38,240 15,000 0
22/07/2009
5.09
 803,790 5.16 5.23 5.09 51,910 0 0
21/07/2009
5.16
 912,600 5.17 5.26 5.12 3,700 60,430 0
20/07/2009
5.17
 1,464,020 5.12 5.21 4.89 80,010 1,500 0
17/07/2009
5.12
 1,021,880 5.26 5.26 5.09 0 0 0
16/07/2009
5.26
 1,779,290 5.01 5.26 5.16 7,040 23,640 0
15/07/2009
5.01
 952,430 4.78 5.01 4.85 3,000 0 0
14/07/2009
4.78
 938,720 4.89 4.96 4.71 400 11,310 0
13/07/2009
4.89
 1,849,310 5.14 5.14 4.89 6,250 4,050 0
10/07/2009
5.14
 1,241,180 5.35 5.35 5.09 3,000 4,100 0
09/07/2009
5.35
 959,300 5.53 5.57 5.35 21,600 6,700 0
08/07/2009
5.53
 1,457,660 5.64 5.75 5.44 56,880 19,680 0
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

Chính sách bảo mật | Điều khoản sử dụng |