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)
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
12/02/2009
2.16
 330,680 2.27 2.27 2.16 800 0 0
11/02/2009
2.27
 438,340 2.37 2.37 2.27 1,000 720 0
10/02/2009
2.37
 456,230 2.48 2.48 2.37 53,600 4,000 0
09/02/2009
2.48
 144,660 2.43 2.48 2.43 32,400 1,900 0
06/02/2009
2.43
 218,180 2.37 2.43 2.36 36,000 0 0
05/02/2009
2.37
 291,730 2.43 2.44 2.36 59,690 0 0
04/02/2009
2.43
 180,490 2.39 2.48 2.37 0 6,800 0
03/02/2009
2.39
 284,020 2.48 2.48 2.39 26,200 11,170 0
02/02/2009
2.48
 147,800 2.59 2.59 2.48 500 1,340 0
23/01/2009
2.59
 102,250 2.55 2.59 2.50 0 0 0
22/01/2009
2.55
 61,660 2.53 2.57 2.53 500 240 0
21/01/2009
2.53
 117,820 2.55 2.57 2.53 0 18,060 0
20/01/2009
2.55
 153,860 2.57 2.57 2.53 1,430 100 0
19/01/2009
2.57
 115,950 2.59 2.61 2.57 0 880 0
16/01/2009
2.59
 150,330 2.53 2.59 2.53 9,340 100 0
15/01/2009
2.53
 196,490 2.59 2.59 2.53 750 1,400 0
14/01/2009
2.59
 215,260 2.59 2.66 2.55 350 200 0
13/01/2009
2.59
 305,940 2.64 2.64 2.55 21,500 100 0
12/01/2009
2.64
 267,210 2.68 2.68 2.61 24,800 0 0
09/01/2009
2.68
 225,570 2.68 2.71 2.64 600 7,300 0
08/01/2009
2.68
 643,240 2.71 2.82 2.64 10,910 100 0
07/01/2009
2.71
 617,820 2.59 2.71 2.61 2,400 80 0
06/01/2009
2.59
 489,840 2.48 2.59 2.48 10,090 400 0
05/01/2009
2.48
 123,520 2.46 2.50 2.44 4,550 2,200 0
02/01/2009
2.46
 92,960 2.48 2.48 2.44 5,400 0 0
31/12/2008
2.48
 193,880 2.50 2.52 2.46 6,260 180 0
30/12/2008
2.50
 367,620 2.44 2.52 2.43 41,540 55,160 0
29/12/2008
2.44
 197,520 2.46 2.46 2.44 9,280 18,060 0
26/12/2008
2.46
 235,610 2.46 2.48 2.43 0 110,000 0
25/12/2008
2.46
 107,430 2.43 2.50 2.43 0 0 0
24/12/2008
2.43
 331,220 2.48 2.48 2.43 6,620 239,000 0
23/12/2008
2.48
 349,150 2.59 2.59 2.48 8,650 194,000 0
22/12/2008
2.59
 341,110 2.61 2.68 2.59 160 124,670 0
19/12/2008
2.61
 254,190 2.59 2.62 2.53 2,100 33,720 0

Chính sách bảo mật | Điều khoản sử dụng |