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)
16/12/2008
2.42
 324,840 2.54 2.54 2.42 5,100 10 0
15/12/2008
2.54
 352,330 2.42 2.54 2.42 16,740 0 0
12/12/2008
2.42
 280,900 2.32 2.42 2.39 2,000 0 0
11/12/2008
2.32
 122,910 2.31 2.36 2.29 0 10 0
10/12/2008
2.31
 169,990 2.41 2.41 2.31 0 0 0
09/12/2008
2.41
 184,810 2.34 2.42 2.32 22,960 2,010 0
08/12/2008
2.34
 334,700 2.46 2.46 2.34 0 10 0
05/12/2008
2.46
 284,420 2.56 2.56 2.44 1,010 0 0
04/12/2008
2.56
 189,720 2.54 2.61 2.53 2,000 0 0
03/12/2008
2.54
 221,300 2.54 2.56 2.51 0 0 0
02/12/2008
2.54
 211,580 2.63 2.63 2.53 4,470 0 0
01/12/2008
2.63
 272,910 2.59 2.69 2.51 2,450 2,550 0
28/11/2008
2.59
 207,590 2.47 2.59 2.58 2,200 11,780 0
27/11/2008
2.47
 350,210 2.58 2.58 2.47 20,600 74,560 0
26/11/2008
2.58
 184,400 2.68 2.68 2.58 6,530 0 0
25/11/2008
2.68
 255,570 2.66 2.69 2.64 14,840 650 0
24/11/2008
2.66
 258,870 2.64 2.69 2.64 900 0 0
21/11/2008
2.64
 354,630 2.68 2.69 2.59 1,270 49,700 0
20/11/2008
2.68
 638,490 2.81 2.81 2.68 10,000 31,000 0
19/11/2008
2.81
 238,360 2.79 2.83 2.78 3,000 0 0
18/11/2008
2.79
 335,290 2.85 2.85 2.79 0 11,170 0
17/11/2008
2.85
 263,300 2.96 2.96 2.83 1,000 14,360 0
14/11/2008
2.96
 513,620 2.90 3.00 2.90 1,800 30,000 0
13/11/2008
2.90
 456,580 2.83 2.91 2.76 0 21,740 0
12/11/2008
2.83
 874,880 2.88 2.88 2.74 50 23,640 0
11/11/2008
2.88
 352,810 3.03 3.03 2.88 0 29,940 0
10/11/2008
3.03
 586,060 3.13 3.18 3.01 13,920 10,140 0
07/11/2008
3.13
 605,240 3.28 3.28 3.13 0 2,300 0
06/11/2008
3.28
 1,599,020 3.28 3.43 3.18 55,340 194,600 0
05/11/2008
3.28
 124,120 3.13 3.28 3.28 0 72,000 0
04/11/2008
3.13
 575,650 3.00 3.13 2.95 1,870 171,540 0
03/11/2008
3.00
 930,230 2.88 3.01 2.81 18,020 200,000 0
31/10/2008
2.88
 657,520 2.74 2.88 2.85 3,200 230,400 0
30/10/2008
2.74
 754,500 2.63 2.74 2.58 4,700 4,200 0
29/10/2008
2.63
 893,820 2.51 2.63 2.49 11,000 6,580 0
28/10/2008
2.51
 389,610 2.63 2.63 2.51 10,300 71,000 0
27/10/2008
2.63
 102,920 2.76 2.76 2.63 0 6,690 0
24/10/2008
2.76
 371,900 2.90 2.90 2.76 850 60,900 0
23/10/2008
2.90
 354,580 3.05 3.05 2.90 1,000 75,650 0
22/10/2008
3.05
 340,040 3.10 3.10 3.01 12,670 81,300 0
21/10/2008
3.10
 549,150 3.05 3.10 3.00 1,200 146,800 0
20/10/2008
3.05
 399,540 3.13 3.16 3.03 6,000 134,260 0
17/10/2008
3.13
 379,930 3.13 3.16 3.03 2,590 156,640 0
16/10/2008
3.13
 620,040 3.28 3.28 3.13 2,900 338,740 0
15/10/2008
3.28
 1,620,920 3.13 3.28 3.13 19,520 836,520 0
14/10/2008
3.13
 3,850 3.00 3.13 3.13 0 1,670 0
13/10/2008
3.00
 625,440 3.15 3.20 3.00 3,600 188,660 0
10/10/2008
3.15
 1,017,420 3.30 3.30 3.15 22,840 260,690 0
09/10/2008
3.30
 1,104,550 3.47 3.62 3.30 80,100 202,180 0
08/10/2008
3.47
 488,030 3.64 3.64 3.47 220 57,640 0
07/10/2008
3.64
 183,650 3.82 3.82 3.64 1,000 32,840 0
06/10/2008
3.82
 525,660 4.01 4.01 3.82 25,650 62,500 0
03/10/2008
4.01
 695,640 3.96 4.04 3.94 81,470 230,000 0
02/10/2008
3.96
 780,760 3.77 3.96 3.77 8,920 315,990 0
01/10/2008
3.77
 756,280 3.67 3.84 3.54 63,100 35,680 0
30/09/2008
3.67
 76,700 3.86 3.86 3.67 1,100 0 0
29/09/2008
3.86
 583,180 4.02 4.02 3.86 4,720 166,000 0
26/09/2008
4.02
 785,740 4.07 4.14 3.94 26,770 303,060 0
25/09/2008
4.07
 780,550 3.94 4.09 3.94 96,840 576,880 0
24/09/2008
3.94
 546,680 4.01 4.04 3.94 20,790 225,180 0
23/09/2008
4.01
 2,022,200 4.14 4.33 3.94 369,690 630,650 0
22/09/2008
4.14
 440,920 3.96 4.14 4.14 102,700 417,040 0
19/09/2008
3.96
 1,251,170 3.77 3.96 3.87 173,560 501,500 0
18/09/2008
3.77
 429,260 3.96 3.96 3.77 18,520 41,530 0
17/09/2008
3.96
 105,740 4.16 4.16 3.96 13,000 14,690 0
16/09/2008
4.16
 229,200 4.38 4.38 4.16 4,670 3,030 0
15/09/2008
4.38
 1,325,800 4.60 4.81 4.38 12,900 194,850 0
12/09/2008
4.60
 77,860 4.83 4.83 4.60 500 0 0
11/09/2008
4.83
 76,250 5.08 5.08 4.83 5,370 23,410 0
10/09/2008
5.08
 716,350 5.34 5.34 5.08 4,000 102,690 0
09/09/2008
5.34
 1,156,560 5.61 5.64 5.34 1,450 229,190 0
08/09/2008
5.61
 415,770 5.89 5.89 5.61 2,340 5,200 0
05/09/2008
5.89
 1,011,560 6.09 6.09 5.89 46,700 117,740 0
04/09/2008
6.09
 2,336,130 5.81 6.09 5.81 54,860 550,300 0
03/09/2008
5.81
 284,900 5.54 5.81 5.81 0 140,790 0
29/08/2008
5.54
 1,864,860 5.54 5.54 5.27 9,460 223,430 0
28/08/2008
5.54
 2,993,750 5.82 6.11 5.54 37,110 153,370 0
27/08/2008
5.82
 365,620 5.56 5.82 5.82 -405,100 213,200 0
26/08/2008
5.56
 343,490 5.30 5.56 5.56 0 301,720 0
25/08/2008
5.30
 211,900 5.05 5.30 5.30 57,000 3,980 0
22/08/2008
5.05
 1,404,220 4.81 5.05 4.95 128,240 405,100 0
21/08/2008
4.81
 1,399,240 4.60 4.81 4.53 45,170 339,660 0
20/08/2008
4.60
 1,615,140 4.38 4.60 4.26 31,900 328,420 0
19/08/2008
4.38
 1,954,850 4.18 4.38 4.23 21,810 403,740 0
18/08/2008
4.18
 214,250 3.99 4.18 4.18 19,900 159,220 0
15/08/2008
3.99
 549,550 3.89 3.99 3.99 0 522,990 0
14/08/2008
3.89
 289,060 3.79 3.89 3.89 19,990 231,400 0
13/08/2008
3.79
 1,414,960 3.69 3.79 3.74 67,190 801,000 0
12/08/2008
3.69
 1,165,960 3.59 3.69 3.64 68,470 666,370 0
11/08/2008
3.59
 454,770 3.48 3.59 3.59 5,150 401,100 0
08/08/2008
3.48
 663,920 3.38 3.48 3.43 10,780 455,100 0
07/08/2008
3.38
 832,610 3.30 3.38 3.35 52,470 402,000 0
06/08/2008
3.30
 832,650 3.22 3.30 3.13 74,000 274,300 0
05/08/2008
3.22
 49,210 3.30 3.30 3.22 13,850 0 0
04/08/2008
3.30
 49,060 3.40 3.40 3.30 9,700 28,890 0
01/08/2008
3.40
 298,130 3.50 3.50 3.40 4,340 128,200 0
31/07/2008
3.50
 202,610 3.60 3.60 3.50 14,950 126,910 0
30/07/2008
3.60
 386,310 3.70 3.70 3.60 42,020 176,400 0
29/07/2008
3.70
 1,158,140 3.80 3.89 3.70 7,920 509,000 0
28/07/2008
3.80
 64,430 3.91 3.91 3.80 2,000 39,490 0

Chính sách bảo mật | Điều khoản sử dụng |