CTCP SAM HOLDINGS (sam)

5.81
0
(0%)
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
(2026-07-07) 		-0.12 -2.02% 1,500,000 -33,322 0
5.68
5.95
5.81
2 tháng
(2026-06-08) 		-0.25 -4.13% 3,348,700 -53,496 0
5.68
6.10
5.81
3 tháng
(2026-05-08) 		-0.46 -7.39% 4,700,000 -71,212 0
5.68
6.27
5.81
6 tháng
(2026-02-09) 		-0.77 -11.77% 14,460,500 -107,912 -0.1
5.68
6.81
5.81
12 tháng
(2025-08-11) 		-2.58 -30.72% 113,613,700 -287,412 0.3
5.68
9.91
5.81
24 tháng
(2024-08-16) 		-0.48 -7.67% 230,222,800 -551,294 -1.6
5.66
9.91
5.81
36 tháng
(2023-08-22) 		-1 -14.70% 395,088,200 -1,270,844 -6.6
5.66
9.91
5.81
60 tháng
(2021-09-01) 		-2.82 -32.67% 1,171,263,600 -1,080,151 -7.7
5.25
25.20
5.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2009
5.64
 987,720 5.72 5.82 5.61 500 3,820 0
02/10/2009
5.72
 2,361,600 5.72 5.72 5.44 21,740 25,000 0
01/10/2009
5.72
 1,459,360 5.94 5.94 5.71 13,960 100 0
30/09/2009
5.94
 1,726,540 6.25 6.25 5.94 6,200 88,950 0
29/09/2009
6.25
 3,815,370 6.06 6.36 6.14 53,620 5,100 0
28/09/2009
6.06
 3,155,600 5.77 6.06 5.88 7,900 8,000 0
25/09/2009
5.77
 1,154,210 5.71 5.77 5.67 5,350 41,600 0
24/09/2009
5.71
 1,058,930 5.74 5.77 5.67 200 20,440 0
23/09/2009
5.74
 2,069,260 5.69 5.94 5.74 0 2,410 0
22/09/2009
5.69
 1,654,150 5.77 5.77 5.67 0 13,770 0
21/09/2009
5.77
 1,266,630 5.89 5.89 5.76 1,800 300 0
18/09/2009
5.89
 1,846,940 5.66 5.93 5.62 121,100 4,000 0
17/09/2009
5.66
 1,847,590 5.81 5.81 5.66 40 3,810 0
16/09/2009
5.81
 2,835,690 5.98 6.09 5.81 26,330 47,050 0
15/09/2009
5.98
 3,799,490 5.71 5.98 5.89 250 9,400 0
14/09/2009
5.71
 2,039,660 5.44 5.71 5.56 3,290 17,650 0
11/09/2009
5.44
 1,134,470 5.45 5.52 5.44 7,020 1,250 0
10/09/2009
5.45
 769,820 5.50 5.54 5.45 0 3,500 0
09/09/2009
5.50
 954,690 5.56 5.59 5.50 2,000 980 0
08/09/2009
5.56
 840,070 5.47 5.61 5.47 18,050 5,430 0
07/09/2009
5.47
 1,654,770 5.47 5.52 5.27 920 137,530 0
04/09/2009
5.47
 1,922,900 5.59 5.72 5.39 15,220 151,000 0
03/09/2009
5.59
 1,182,400 5.72 5.72 5.59 100 14,120 0
02/09/2009
5.72
 0 5.72 5.72 5.72 0 0 0
01/09/2009
5.72
 1,558,170 5.86 5.86 5.72 19,610 8,590 0
31/08/2009
5.86
 1,573,570 5.79 5.91 5.77 11,450 12,240 0
28/08/2009
5.79
 1,930,300 5.76 5.81 5.72 23,570 23,450 0
27/08/2009
5.76
 1,413,330 5.81 5.84 5.67 56,370 44,100 0
26/08/2009
5.81
 2,080,030 5.93 5.93 5.76 30,000 55,540 0
25/08/2009
5.93
 3,311,900 5.82 6.06 5.79 14,000 71,060 0
24/08/2009
5.82
 3,192,780 5.56 5.82 5.62 5,000 17,200 0
21/08/2009
5.56
 3,411,520 5.47 5.74 5.56 4,200 13,000 0
20/08/2009
5.47
 1,294,780 5.54 5.59 5.47 1,200 8,900 0
19/08/2009
5.54
 1,471,060 5.35 5.54 5.35 32,400 3,150 0
18/08/2009
5.35
 1,926,150 5.32 5.47 5.24 57,000 78,580 0
17/08/2009
5.32
 1,100,480 5.56 5.56 5.32 10,200 22,890 0
14/08/2009
5.56
 1,182,330 5.72 5.74 5.52 53,670 100,800 0
13/08/2009
5.72
 3,090,910 5.47 5.74 5.52 0 360 0
12/08/2009
5.47
 1,713,350 5.37 5.56 5.42 0 2,000 0
11/08/2009
5.37
 1,182,000 5.42 5.45 5.35 600 0 0
10/08/2009
5.42
 1,616,380 5.30 5.54 5.32 210 3,700 0
07/08/2009
5.30
 756,720 5.34 5.35 5.29 4,070 100 0
06/08/2009
5.34
 1,881,110 5.24 5.49 5.25 14,750 2,000 0
05/08/2009
5.24
 1,008,330 5.22 5.30 5.13 1,900 1,000 0
04/08/2009
5.22
 1,200,730 5.17 5.34 5.19 0 21,190 0
03/08/2009
5.17
 905,940 5.24 5.35 5.17 200 5,210 0
31/07/2009
5.24
 1,483,370 5.00 5.24 5.05 5,410 10 0
30/07/2009
5.00
 1,127,750 5.19 5.22 4.97 1,000 2,000 0
29/07/2009
5.19
 1,561,060 5.34 5.54 5.19 133,270 4,000 0
28/07/2009
5.34
 2,530,460 5.52 5.76 5.34 89,790 7,200 0
27/07/2009
5.52
 2,605,580 5.27 5.52 5.35 154,570 19,660 0
24/07/2009
5.27
 475,290 5.03 5.27 5.27 12,520 4,400 0
23/07/2009
5.03
 1,154,510 4.80 5.03 4.73 38,240 15,000 0
22/07/2009
4.80
 803,790 4.87 4.93 4.80 51,910 0 0
21/07/2009
4.87
 912,600 4.88 4.97 4.83 3,700 60,430 0
20/07/2009
4.88
 1,464,020 4.83 4.92 4.61 80,010 1,500 0
17/07/2009
4.83
 1,021,880 4.97 4.97 4.80 0 0 0
16/07/2009
4.97
 1,779,290 4.73 4.97 4.87 7,040 23,640 0
15/07/2009
4.73
 952,430 4.51 4.73 4.58 3,000 0 0
14/07/2009
4.51
 938,720 4.61 4.68 4.44 400 11,310 0
13/07/2009
4.61
 1,849,310 4.85 4.85 4.61 6,250 4,050 0
10/07/2009
4.85
 1,241,180 5.05 5.05 4.80 3,000 4,100 0
09/07/2009
5.05
 959,300 5.22 5.25 5.05 21,600 6,700 0
08/07/2009
5.22
 1,457,660 5.32 5.42 5.13 56,880 19,680 0
07/07/2009
5.32
 3,980,790 5.07 5.32 5.03 0 6,720 0
06/07/2009
5.07
 1,357,560 4.83 5.07 5.03 10,000 500 0
03/07/2009
4.83
 1,450,080 4.61 4.83 4.46 0 204,700 0
02/07/2009
4.61
 2,043,730 4.49 4.61 4.28 19,300 1,500 0
01/07/2009
4.49
 550,390 4.73 4.73 4.49 1,000 0 0
30/06/2009
4.73
 918,070 4.97 4.97 4.73 300 17,050 0
29/06/2009
4.97
 758,570 5.05 5.19 4.97 56,500 33,580 0
26/06/2009
5.05
 1,223,990 4.93 5.10 4.83 153,650 69,690 0
25/06/2009
4.93
 2,045,610 5.19 5.19 4.93 31,100 24,550 0
24/06/2009
5.19
 3,543,890 4.95 5.19 5.05 34,210 955,530 0
23/06/2009
4.95
 41,590 5.20 5.20 4.95 0 10,000 0
22/06/2009
5.20
 522,570 5.47 5.47 5.20 1,000 25,000 0
19/06/2009
5.47
 1,945,300 5.57 5.57 5.30 0 20,610 0
18/06/2009
5.57
 1,760,350 5.64 5.81 5.47 3,110 37,640 0
17/06/2009
5.64
 3,397,390 5.93 5.93 5.64 64,610 40,300 0
16/06/2009
5.93
 564,270 6.23 6.23 5.93 0 0 0
15/06/2009
6.23
 2,700,310 6.55 6.57 6.23 14,730 86,340 0
12/06/2009
6.55
 2,202,210 6.25 6.55 6.55 0 101,400 0
11/06/2009
6.25
 579,350 5.96 6.25 6.25 0 3,300 0
10/06/2009
5.96
 7,478,890 5.69 5.96 5.69 34,400 642,350 0
09/06/2009
5.69
 1,258,390 5.42 5.69 5.69 0 124,730 0
08/06/2009
5.42
 262,350 5.17 5.42 5.42 0 1,350 0
05/06/2009
5.17
 1,528,260 4.93 5.17 5.13 14,270 12,600 0
04/06/2009
4.93
 1,638,370 4.85 5.02 4.88 3,680 3,000 0
03/06/2009
4.85
 1,371,950 4.98 4.98 4.78 10,820 3,060 0
02/06/2009
4.98
 1,408,040 4.83 5.07 4.97 20,000 1,480 0
01/06/2009
4.83
 1,656,850 4.61 4.83 4.68 10,160 250 0
29/05/2009
4.61
 792,190 4.60 4.70 4.48 3,950 2,520 0
28/05/2009
4.60
 1,742,840 4.83 4.83 4.60 37,650 7,320 0
27/05/2009
4.83
 1,449,890 5.05 5.05 4.80 5,810 100 0
26/05/2009
5.05
 1,623,860 5.00 5.22 5.05 72,560 38,530 0
25/05/2009
5.00
 552,290 4.76 5.00 4.93 9,000 11,630 0
22/05/2009
4.76
 2,162,460 5.00 5.00 4.76 700 18,570 0
21/05/2009
5.00
 2,011,970 5.25 5.25 5.00 24,200 46,580 0
20/05/2009
5.25
 2,113,620 5.12 5.37 4.98 38,140 108,000 0
19/05/2009
5.12
 2,670,710 4.88 5.12 4.97 54,860 132,000 0

Chính sách bảo mật | Điều khoản sử dụng |