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)
18/12/2008
2.59
 353,520 2.59 2.62 2.55 1,300 167,050 0
17/12/2008
2.59
 405,750 2.57 2.66 2.53 5,100 233,900 0
16/12/2008
2.57
 324,840 2.69 2.69 2.57 5,100 10 0
15/12/2008
2.69
 352,330 2.57 2.69 2.57 16,740 0 0
12/12/2008
2.57
 280,900 2.46 2.57 2.53 2,000 0 0
11/12/2008
2.46
 122,910 2.44 2.50 2.43 0 10 0
10/12/2008
2.44
 169,990 2.55 2.55 2.44 0 0 0
09/12/2008
2.55
 184,810 2.48 2.57 2.46 22,960 2,010 0
08/12/2008
2.48
 334,700 2.61 2.61 2.48 0 10 0
05/12/2008
2.61
 284,420 2.71 2.71 2.59 1,010 0 0
04/12/2008
2.71
 189,720 2.69 2.77 2.68 2,000 0 0
03/12/2008
2.69
 221,300 2.69 2.71 2.66 0 0 0
02/12/2008
2.69
 211,580 2.78 2.78 2.68 4,470 0 0
01/12/2008
2.78
 272,910 2.75 2.86 2.66 2,450 2,550 0
28/11/2008
2.75
 207,590 2.62 2.75 2.73 2,200 11,780 0
27/11/2008
2.62
 350,210 2.73 2.73 2.62 20,600 74,560 0
26/11/2008
2.73
 184,400 2.84 2.84 2.73 6,530 0 0
25/11/2008
2.84
 255,570 2.82 2.86 2.80 14,840 650 0
24/11/2008
2.82
 258,870 2.80 2.86 2.80 900 0 0
21/11/2008
2.80
 354,630 2.84 2.86 2.75 1,270 49,700 0
20/11/2008
2.84
 638,490 2.98 2.98 2.84 10,000 31,000 0
19/11/2008
2.98
 238,360 2.96 3.00 2.94 3,000 0 0
18/11/2008
2.96
 335,290 3.02 3.02 2.96 0 11,170 0
17/11/2008
3.02
 263,300 3.14 3.14 3.00 1,000 14,360 0
14/11/2008
3.14
 513,620 3.07 3.18 3.07 1,800 30,000 0
13/11/2008
3.07
 456,580 3.00 3.09 2.93 0 21,740 0
12/11/2008
3.00
 874,880 3.05 3.05 2.91 50 23,640 0
11/11/2008
3.05
 352,810 3.21 3.21 3.05 0 29,940 0
10/11/2008
3.21
 586,060 3.32 3.37 3.19 13,920 10,140 0
07/11/2008
3.32
 605,240 3.48 3.48 3.32 0 2,300 0
06/11/2008
3.48
 1,599,020 3.48 3.64 3.37 55,340 194,600 0
05/11/2008
3.48
 124,120 3.32 3.48 3.48 0 72,000 0
04/11/2008
3.32
 575,650 3.18 3.32 3.12 1,870 171,540 0
03/11/2008
3.18
 930,230 3.05 3.19 2.98 18,020 200,000 0
31/10/2008
3.05
 657,520 2.91 3.05 3.02 3,200 230,400 0
30/10/2008
2.91
 754,500 2.78 2.91 2.73 4,700 4,200 0
29/10/2008
2.78
 893,820 2.66 2.78 2.64 11,000 6,580 0
28/10/2008
2.66
 389,610 2.78 2.78 2.66 10,300 71,000 0
27/10/2008
2.78
 102,920 2.93 2.93 2.78 0 6,690 0
24/10/2008
2.93
 371,900 3.07 3.07 2.93 850 60,900 0
23/10/2008
3.07
 354,580 3.23 3.23 3.07 1,000 75,650 0
22/10/2008
3.23
 340,040 3.28 3.28 3.19 12,670 81,300 0
21/10/2008
3.28
 549,150 3.23 3.28 3.18 1,200 146,800 0
20/10/2008
3.23
 399,540 3.32 3.35 3.21 6,000 134,260 0
17/10/2008
3.32
 379,930 3.32 3.35 3.21 2,590 156,640 0
16/10/2008
3.32
 620,040 3.48 3.48 3.32 2,900 338,740 0
15/10/2008
3.48
 1,620,920 3.32 3.48 3.32 19,520 836,520 0
14/10/2008
3.32
 3,850 3.18 3.32 3.32 0 1,670 0
13/10/2008
3.18
 625,440 3.34 3.39 3.18 3,600 188,660 0
10/10/2008
3.34
 1,017,420 3.50 3.50 3.34 22,840 260,690 0
09/10/2008
3.50
 1,104,550 3.68 3.84 3.50 80,100 202,180 0
08/10/2008
3.68
 488,030 3.85 3.85 3.68 220 57,640 0
07/10/2008
3.85
 183,650 4.05 4.05 3.85 1,000 32,840 0
06/10/2008
4.05
 525,660 4.25 4.25 4.05 25,650 62,500 0
03/10/2008
4.25
 695,640 4.19 4.28 4.18 81,470 230,000 0
02/10/2008
4.19
 780,760 4.00 4.19 4.00 8,920 315,990 0
01/10/2008
4.00
 756,280 3.89 4.07 3.75 63,100 35,680 0
30/09/2008
3.89
 76,700 4.09 4.09 3.89 1,100 0 0
29/09/2008
4.09
 583,180 4.26 4.26 4.09 4,720 166,000 0
26/09/2008
4.26
 785,740 4.32 4.39 4.18 26,770 303,060 0
25/09/2008
4.32
 780,550 4.18 4.34 4.18 96,840 576,880 0
24/09/2008
4.18
 546,680 4.25 4.28 4.18 20,790 225,180 0
23/09/2008
4.25
 2,022,200 4.39 4.59 4.18 369,690 630,650 0
22/09/2008
4.39
 440,920 4.19 4.39 4.39 102,700 417,040 0
19/09/2008
4.19
 1,251,170 4.00 4.19 4.10 173,560 501,500 0
18/09/2008
4.00
 429,260 4.19 4.19 4.00 18,520 41,530 0
17/09/2008
4.19
 105,740 4.41 4.41 4.19 13,000 14,690 0
16/09/2008
4.41
 229,200 4.64 4.64 4.41 4,670 3,030 0
15/09/2008
4.64
 1,325,800 4.87 5.10 4.64 12,900 194,850 0
12/09/2008
4.87
 77,860 5.12 5.12 4.87 500 0 0
11/09/2008
5.12
 76,250 5.39 5.39 5.12 5,370 23,410 0
10/09/2008
5.39
 716,350 5.66 5.66 5.39 4,000 102,690 0
09/09/2008
5.66
 1,156,560 5.94 5.98 5.66 1,450 229,190 0
08/09/2008
5.94
 415,770 6.25 6.25 5.94 2,340 5,200 0
05/09/2008
6.25
 1,011,560 6.46 6.46 6.25 46,700 117,740 0
04/09/2008
6.46
 2,336,130 6.16 6.46 6.16 54,860 550,300 0
03/09/2008
6.16
 284,900 5.87 6.16 6.16 0 140,790 0
29/08/2008
5.87
 1,864,860 5.87 5.87 5.59 9,460 223,430 0
28/08/2008
5.87
 2,993,750 6.17 6.48 5.87 37,110 153,370 0
27/08/2008
6.17
 365,620 5.89 6.17 6.17 -405,100 213,200 0
26/08/2008
5.89
 343,490 5.62 5.89 5.89 0 301,720 0
25/08/2008
5.62
 211,900 5.35 5.62 5.62 57,000 3,980 0
22/08/2008
5.35
 1,404,220 5.10 5.35 5.25 128,240 405,100 0
21/08/2008
5.10
 1,399,240 4.87 5.10 4.80 45,170 339,660 0
20/08/2008
4.87
 1,615,140 4.64 4.87 4.51 31,900 328,420 0
19/08/2008
4.64
 1,954,850 4.43 4.64 4.48 21,810 403,740 0
18/08/2008
4.43
 214,250 4.23 4.43 4.43 19,900 159,220 0
15/08/2008
4.23
 549,550 4.12 4.23 4.23 0 522,990 0
14/08/2008
4.12
 289,060 4.02 4.12 4.12 19,990 231,400 0
13/08/2008
4.02
 1,414,960 3.91 4.02 3.96 67,190 801,000 0
12/08/2008
3.91
 1,165,960 3.80 3.91 3.85 68,470 666,370 0
11/08/2008
3.80
 454,770 3.69 3.80 3.80 5,150 401,100 0
08/08/2008
3.69
 663,920 3.59 3.69 3.64 10,780 455,100 0
07/08/2008
3.59
 832,610 3.50 3.59 3.55 52,470 402,000 0
06/08/2008
3.50
 832,650 3.41 3.50 3.32 74,000 274,300 0
05/08/2008
3.41
 49,210 3.50 3.50 3.41 13,850 0 0
04/08/2008
3.50
 49,060 3.60 3.60 3.50 9,700 28,890 0
01/08/2008
3.60
 298,130 3.71 3.71 3.60 4,340 128,200 0
31/07/2008
3.71
 202,610 3.82 3.82 3.71 14,950 126,910 0
30/07/2008
3.82
 386,310 3.93 3.93 3.82 42,020 176,400 0

Chính sách bảo mật | Điều khoản sử dụng |