CTCP SAM HOLDINGS (sam)

7.22
0.10
(1.40%)
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
(2025-12-29) 		-0.68 -8.72% 8,155,100 -3,300 -0.0
7.11
8
7.12
2 tháng
(2025-12-01) 		-0.13 -1.79% 12,041,200 -128,500 -0.9
7.02
8
7.12
3 tháng
(2025-10-30) 		-0.50 -6.56% 21,227,700 -535,400 -4.1
7.02
8.10
7.12
6 tháng
(2025-08-01) 		-1.04 -12.75% 105,809,100 -113,000 1.0
6.80
10.50
7.12
12 tháng
(2025-02-03) 		0.52 7.88% 170,242,400 -333,980 -0.8
6
10.50
7.12
24 tháng
(2024-02-15) 		0.48 7.23% 322,639,900 -567,832 -2.4
6
10.50
7.12
36 tháng
(2023-02-13) 		1.25 21.29% 539,406,100 -640,876 -2.7
5.77
10.50
7.12
60 tháng
(2021-02-23) 		-3.56 -33.36% 1,186,534,900 -1,012,339 -8.0
5.56
26.71
7.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |