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)
18/05/2009
4.88
 2,732,020 4.88 5.10 4.85 27,300 5,000 0
15/05/2009
4.88
 1,810,220 4.66 4.88 4.70 3,500 72,880 0
14/05/2009
4.66
 2,057,280 4.66 4.66 4.44 2,300 3,970 0
13/05/2009
4.66
 2,563,060 4.66 4.88 4.55 12,440 11,200 0
12/05/2009
4.66
 2,433,270 4.44 4.66 4.28 72,230 103,320 0
11/05/2009
4.44
 2,059,280 4.38 4.60 4.29 45,800 48,670 0
08/05/2009
4.38
 2,928,210 4.18 4.38 4.29 0 0 0
07/05/2009
4.18
 731,350 3.99 4.18 4.18 10,000 6,070 0
06/05/2009
3.99
 5,856,340 3.97 4.16 3.96 144,730 3,000 0
05/05/2009
3.97
 786,080 3.79 3.97 3.97 121,640 0 0
04/05/2009
3.79
 44,300 3.62 3.79 3.79 0 1,000 0
29/04/2009
3.62
 1,005,500 3.45 3.62 3.47 0 7,500 0
28/04/2009
3.45
 2,204,910 3.30 3.45 3.30 0 21,170 0
27/04/2009
3.30
 2,841,570 3.47 3.54 3.30 31,530 7,100 0
24/04/2009
3.47
 1,268,750 3.64 3.64 3.47 13,000 0 0
23/04/2009
3.64
 1,520,330 3.82 3.99 3.64 28,840 300 0
22/04/2009
3.82
 2,143,720 3.65 3.82 3.62 15,400 570 0
21/04/2009
3.65
 3,658,990 3.84 3.84 3.65 6,500 29,110 0
20/04/2009
3.84
 377,420 4.04 4.04 3.84 2,120 0 0
17/04/2009
4.04
 6,739,430 4.02 4.21 3.84 103,520 143,830 0
16/04/2009
4.02
 253,090 3.84 4.02 4.02 107,210 101,700 0
15/04/2009
3.84
 468,940 3.67 3.84 3.84 0 26,550 0
14/04/2009
3.67
 131,200 3.50 3.67 3.67 0 85,000 0
13/04/2009
3.50
 33,880 3.35 3.50 3.50 0 12,000 0
10/04/2009
3.35
 187,060 3.20 3.35 3.35 0 75,000 0
09/04/2009
3.20
 2,184,060 3.05 3.20 3.16 2,800 285,070 0
08/04/2009
3.05
 3,835,240 2.91 3.05 2.96 0 232,600 0
07/04/2009
2.91
 1,466,900 2.78 2.91 2.83 0 0 0
03/04/2009
2.78
 759,790 2.66 2.78 2.78 19,900 5,270 0
02/04/2009
2.66
 1,811,530 2.54 2.66 2.54 35,040 0 0
01/04/2009
2.54
 803,990 2.42 2.54 2.46 200 0 0
31/03/2009
2.42
 819,520 2.49 2.49 2.39 3,300 77,700 0
30/03/2009
2.49
 910,420 2.56 2.56 2.46 4,500 5,000 0
27/03/2009
2.56
 1,669,350 2.59 2.66 2.56 15,660 9,800 0
26/03/2009
2.59
 1,269,620 2.51 2.61 2.51 65,620 220 0
25/03/2009
2.51
 1,095,680 2.44 2.56 2.39 43,820 2,000 0
24/03/2009
2.44
 1,164,990 2.34 2.44 2.37 143,420 6,000 0
23/03/2009
2.34
 686,880 2.46 2.46 2.34 16,000 3,260 0
20/03/2009
2.46
 777,450 2.46 2.56 2.42 11,100 1,600 0
19/03/2009
2.46
 2,055,090 2.51 2.63 2.44 55,200 12,010 0
18/03/2009
2.51
 1,603,590 2.39 2.51 2.49 3,500 0 0
17/03/2009
2.39
 594,560 2.29 2.39 2.37 1,690 0 0
16/03/2009
2.29
 628,640 2.19 2.29 2.26 6,000 1,000 0
13/03/2009
2.19
 378,100 2.19 2.24 2.19 6,100 0 0
12/03/2009
2.19
 486,860 2.24 2.24 2.15 4,000 19,000 0
11/03/2009
2.24
 953,360 2.14 2.24 2.17 33,430 6,000 0
10/03/2009
2.14
 436,340 2.09 2.17 2.07 0 13,000 0
09/03/2009
2.09
 174,910 2.10 2.12 2.07 0 0 0
06/03/2009
2.10
 196,540 2.12 2.12 2.07 6,000 11,650 0
05/03/2009
2.12
 290,840 2.07 2.12 2.09 400 17,560 0
04/03/2009
2.07
 229,680 2.05 2.09 2.05 23,930 0 0
03/03/2009
2.05
 388,180 2.05 2.05 2.00 1,000 33,010 0
02/03/2009
2.05
 260,470 2.04 2.07 2.02 3,000 0 0
27/02/2009
2.04
 216,030 2.10 2.14 2.04 150 4,510 0
26/02/2009
2.10
 504,560 2.09 2.10 2.00 300 32,670 0
25/02/2009
2.09
 618,820 2.00 2.09 2.05 12,000 31,630 0
24/02/2009
2.00
 230,830 2.00 2.02 1.95 0 14,530 0
23/02/2009
2.00
 422,420 2.09 2.09 1.99 9,330 22,160 0
20/02/2009
2.09
 620,930 2.00 2.09 2.00 2,000 14,700 0
19/02/2009
2.00
 617,770 1.92 2.00 1.95 10 3,100 0
18/02/2009
1.92
 479,970 1.97 1.97 1.89 10,000 0 0
17/02/2009
1.97
 498,520 2.07 2.07 1.97 3,600 0 0
16/02/2009
2.07
 369,270 2.05 2.09 2.04 0 0 0
13/02/2009
2.05
 509,090 2.04 2.07 1.94 1,000 1,000 0
12/02/2009
2.04
 330,680 2.14 2.14 2.04 800 0 0
11/02/2009
2.14
 438,340 2.24 2.24 2.14 1,000 720 0
10/02/2009
2.24
 456,230 2.34 2.34 2.24 53,600 4,000 0
09/02/2009
2.34
 144,660 2.29 2.34 2.29 32,400 1,900 0
06/02/2009
2.29
 218,180 2.24 2.29 2.22 36,000 0 0
05/02/2009
2.24
 291,730 2.29 2.31 2.22 59,690 0 0
04/02/2009
2.29
 180,490 2.26 2.34 2.24 0 6,800 0
03/02/2009
2.26
 284,020 2.34 2.34 2.26 26,200 11,170 0
02/02/2009
2.34
 147,800 2.44 2.44 2.34 500 1,340 0
23/01/2009
2.44
 102,250 2.41 2.44 2.36 0 0 0
22/01/2009
2.41
 61,660 2.39 2.42 2.39 500 240 0
21/01/2009
2.39
 117,820 2.41 2.42 2.39 0 18,060 0
20/01/2009
2.41
 153,860 2.42 2.42 2.39 1,430 100 0
19/01/2009
2.42
 115,950 2.44 2.46 2.42 0 880 0
16/01/2009
2.44
 150,330 2.39 2.44 2.39 9,340 100 0
15/01/2009
2.39
 196,490 2.44 2.44 2.39 750 1,400 0
14/01/2009
2.44
 215,260 2.44 2.51 2.41 350 200 0
13/01/2009
2.44
 305,940 2.49 2.49 2.41 21,500 100 0
12/01/2009
2.49
 267,210 2.53 2.53 2.46 24,800 0 0
09/01/2009
2.53
 225,570 2.53 2.56 2.49 600 7,300 0
08/01/2009
2.53
 643,240 2.56 2.66 2.49 10,910 100 0
07/01/2009
2.56
 617,820 2.44 2.56 2.46 2,400 80 0
06/01/2009
2.44
 489,840 2.34 2.44 2.34 10,090 400 0
05/01/2009
2.34
 123,520 2.32 2.36 2.31 4,550 2,200 0
02/01/2009
2.32
 92,960 2.34 2.34 2.31 5,400 0 0
31/12/2008
2.34
 193,880 2.36 2.37 2.32 6,260 180 0
30/12/2008
2.36
 367,620 2.31 2.37 2.29 41,540 55,160 0
29/12/2008
2.31
 197,520 2.32 2.32 2.31 9,280 18,060 0
26/12/2008
2.32
 235,610 2.32 2.34 2.29 0 110,000 0
25/12/2008
2.32
 107,430 2.29 2.36 2.29 0 0 0
24/12/2008
2.29
 331,220 2.34 2.34 2.29 6,620 239,000 0
23/12/2008
2.34
 349,150 2.44 2.44 2.34 8,650 194,000 0
22/12/2008
2.44
 341,110 2.46 2.53 2.44 160 124,670 0
19/12/2008
2.46
 254,190 2.44 2.47 2.39 2,100 33,720 0
18/12/2008
2.44
 353,520 2.44 2.47 2.41 1,300 167,050 0
17/12/2008
2.44
 405,750 2.42 2.51 2.39 5,100 233,900 0

Chính sách bảo mật | Điều khoản sử dụng |