CTCP SAM HOLDINGS (sam)

7.30
-0.06
(-0.82%)
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
(2025-11-04) 		-0.30 -3.95% 7,749,800 -278,400 -2.2
7.20
8.10
7.36
2 tháng
(2025-10-06) 		-0.40 -5.19% 23,988,400 -242,500 -2.0
6.80
8.10
7.36
3 tháng
(2025-09-05) 		-1.58 -17.79% 41,579,500 -434,700 -3.8
6.80
8.88
7.36
6 tháng
(2025-06-09) 		0.76 11.62% 119,046,000 -61,200 1.5
6.37
10.50
7.36
12 tháng
(2024-12-09) 		0.85 13.18% 179,779,700 -148,878 0.5
6
10.50
7.36
24 tháng
(2023-12-15) 		0.87 13.53% 324,447,600 -505,532 -1.9
6
10.50
7.36
36 tháng
(2022-12-20) 		0.92 14.42% 549,525,200 -722,985 -3.1
5.77
10.50
7.36
60 tháng
(2020-12-30) 		-1.48 -16.90% 1,194,312,850 -1,262,279 -10.7
5.56
26.71
7.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
6.18
 142,100 6.17 6.18 6.09 5,600 0 0.0
02/05/2024
6.17
 314,600 6.17 6.17 6 8,300 6,200 0.0
26/04/2024
6.16
 318,700 6.08 6.16 6.08 0 7,400 -0.0
25/04/2024
6.10
 327,600 6.15 6.15 6.04 0 500 -0.0
24/04/2024
6.15
 284,600 6.09 6.16 6.03 2,100 3,600 -0.0
23/04/2024
6.05
 331,000 6.02 6.11 5.96 0 21,100 -0.1
22/04/2024
6.16
 203,200 6.20 6.25 6.09 0 15,300 -0.1
19/04/2024
6.20
 456,100 6.02 6.24 6 3,500 33,500 -0.2
17/04/2024
6.24
 424,100 6.30 6.30 6.10 2,100 25,000 -0.1
16/04/2024
6.30
 730,600 5.91 6.30 5.91 5,600 57,100 -0.3
15/04/2024
6.30
 493,700 6.44 6.46 6 100 19,600 -0.1
12/04/2024
6.44
 319,200 6.45 6.51 6.40 0 9,600 -0.1
11/04/2024
6.45
 212,600 6.38 6.45 6.37 0 7,400 -0.0
10/04/2024
6.44
 246,900 6.44 6.49 6.43 0 7,200 -0.0
09/04/2024
6.43
 309,900 6.49 6.49 6.41 0 10,300 -0.1
08/04/2024
6.45
 300,400 6.53 6.53 6.45 0 54,400 -0.4
05/04/2024
6.52
 300,300 6.50 6.60 6.50 2,500 22,100 -0.1
04/04/2024
6.60
 350,900 6.70 6.72 6.55 0 6,200 -0.0
03/04/2024
6.70
 518,600 6.65 6.70 6.58 25,600 0 0.2
02/04/2024
6.64
 499,400 6.61 6.64 6.55 30,200 0 0.2
01/04/2024
6.61
 390,100 6.65 6.66 6.55 24,400 300 0.2
29/03/2024
6.63
 391,500 6.68 6.73 6.63 12,200 0 0.1
28/03/2024
6.68
 310,700 6.70 6.70 6.63 8,000 0 0.1
27/03/2024
6.67
 456,600 6.69 6.70 6.63 22,500 0 0.2
26/03/2024
6.62
 310,000 6.60 6.68 6.59 10,900 0 0.1
25/03/2024
6.60
 727,900 6.60 6.66 6.56 12,200 0 0.1
22/03/2024
6.56
 360,400 6.54 6.69 6.54 29,200 0 0.2
21/03/2024
6.54
 470,200 6.47 6.62 6.47 43,100 100 0.3
20/03/2024
6.45
 548,200 6.50 6.58 6.45 0 8,700 -0.1
19/03/2024
6.50
 223,900 6.55 6.59 6.48 0 11,400 -0.1
18/03/2024
6.56
 486,900 6.57 6.69 6.35 7,000 41,000 -0.2
15/03/2024
6.56
 447,000 6.64 6.64 6.56 100 0 0.0
14/03/2024
6.62
 815,000 6.51 6.70 6.48 59,300 12,600 0.3
13/03/2024
6.49
 334,600 6.40 6.55 6.40 17,900 1,600 0.1
12/03/2024
6.40
 454,300 6.45 6.50 6.38 1,800 14,100 -0.1
11/03/2024
6.43
 554,200 6.55 6.65 6.42 100 27,100 -0.2
08/03/2024
6.55
 515,400 6.78 6.78 6.55 5,200 20,200 -0.1
07/03/2024
6.70
 616,000 6.69 6.89 6.65 0 4,000 -0.0
06/03/2024
6.63
 431,300 6.66 6.74 6.63 3,300 0 0.0
05/03/2024
6.65
 384,400 6.63 6.66 6.61 10,200 0 0.1
04/03/2024
6.61
 535,200 6.58 6.80 6.58 0 5,300 -0.0
01/03/2024
6.57
 394,400 6.61 6.65 6.55 0 8,500 -0.1
29/02/2024
6.58
 424,000 6.59 6.60 6.54 4,900 0 0.0
28/02/2024
6.59
 378,200 6.60 6.66 6.55 7,300 0 0.0
27/02/2024
6.60
 291,500 6.52 6.65 6.52 0 6,800 -0.0
26/02/2024
6.55
 550,800 6.59 6.59 6.50 0 5,983 -0.0
23/02/2024
6.60
 981,700 6.86 6.90 6.58 8,700 10,900 -0.0
22/02/2024
6.86
 1,244,000 6.80 7.04 6.80 39,100 6,700 0.2
21/02/2024
6.75
 1,390,300 6.63 6.95 6.57 32,200 27,046 0.0
20/02/2024
6.55
 441,900 6.63 6.63 6.55 100 3,900 -0.0
19/02/2024
6.61
 463,700 6.62 6.68 6.53 10,500 8,603 0.0
16/02/2024
6.62
 1,391,800 6.68 6.72 6.55 18,900 1,518 0.1
15/02/2024
6.64
 813,700 6.51 6.64 6.46 39,900 18,600 0.1
07/02/2024
6.60
 317,200 6.56 6.65 6.53 16,800 2,700 0.1
06/02/2024
6.52
 424,200 6.61 6.76 6.50 14,100 200 0.1
05/02/2024
6.60
 1,169,900 6.40 6.78 6.39 54,600 0 0.4
02/02/2024
6.35
 682,400 6.54 6.56 6.35 29,600 22,400 0.0
01/02/2024
6.47
 777,500 6.30 6.52 6.30 36,700 3,200 0.2
31/01/2024
6.30
 353,200 6.29 6.41 6.29 4,000 3,100 0.0
30/01/2024
6.29
 133,400 6.30 6.35 6.29 0 7,200 -0.0
29/01/2024
6.30
 222,700 6.33 6.34 6.28 0 32,000 -0.2
26/01/2024
6.33
 134,000 6.33 6.39 6.32 6,400 0 0.0
25/01/2024
6.33
 261,700 6.29 6.42 6.29 1,500 700 0.0
24/01/2024
6.29
 115,500 6.27 6.35 6.27 0 3,200 -0.0
23/01/2024
6.30
 139,100 6.30 6.34 6.28 0 2,400 -0.0
22/01/2024
6.30
 262,100 6.34 6.34 6.28 12,800 0 0.1
19/01/2024
6.33
 254,000 6.33 6.37 6.30 12,900 0 0.1
18/01/2024
6.32
 169,900 6.39 6.39 6.28 800 1,600 -0.0
17/01/2024
6.33
 144,900 6.30 6.41 6.30 0 9,500 -0.1
16/01/2024
6.30
 235,400 6.28 6.30 6.12 100 3,900 -0.0
15/01/2024
6.30
 278,700 6.37 6.39 6.30 0 12,900 -0.1
12/01/2024
6.37
 609,300 6.41 6.44 6.35 9,600 18,600 -0.1
11/01/2024
6.44
 263,600 6.46 6.53 6.44 800 5,700 -0.0
10/01/2024
6.45
 394,900 6.58 6.58 6.45 7,300 20,300 -0.1
09/01/2024
6.58
 296,600 6.60 6.61 6.54 8,000 400 0.1
08/01/2024
6.54
 608,400 6.58 6.71 6.54 1,300 4,100 -0.0
05/01/2024
6.58
 147,800 6.61 6.69 6.57 5,900 1,800 0.0
04/01/2024
6.60
 447,200 6.62 6.64 6.59 27,800 26,600 0.0
03/01/2024
6.63
 528,700 6.64 6.70 6.53 15,800 800 0.1
02/01/2024
6.56
 429,200 6.58 6.66 6.50 4,800 0 0.0
29/12/2023
6.56
 245,100 6.55 6.58 6.50 0 0 0
28/12/2023
6.55
 327,100 6.43 6.55 6.42 38,700 0 0.3
27/12/2023
6.43
 697,900 6.40 6.47 6.40 11,600 0 0.1
26/12/2023
6.40
 271,700 6.42 6.48 6.38 3,300 95,200 -0.6
25/12/2023
6.42
 201,100 6.40 6.48 6.40 17,100 4,800 0.1
22/12/2023
6.40
 327,100 6.42 6.42 6.38 2,400 33,600 -0.2
21/12/2023
6.42
 172,300 6.45 6.49 6.41 100 0 0.0
20/12/2023
6.45
 263,300 6.55 6.56 6.42 100 1,800 -0.0
19/12/2023
6.55
 276,800 6.56 6.60 6.42 800 21,500 -0.1
18/12/2023
6.56
 328,100 6.43 6.61 6.43 2,300 36,700 -0.2
15/12/2023
6.43
 373,900 6.52 6.52 6.42 0 3,300 -0.0
14/12/2023
6.52
 321,900 6.60 6.67 6.52 20,800 28,800 -0.1
13/12/2023
6.60
 412,800 6.67 6.77 6.58 17,300 24,900 -0.0
12/12/2023
6.67
 689,200 6.53 6.67 6.53 10,100 5,300 0.0
11/12/2023
6.53
 189,100 6.60 6.61 6.51 3,200 3,600 -0.0
08/12/2023
6.60
 320,400 6.61 6.65 6.53 9,000 8,800 0.0
07/12/2023
6.61
 739,000 6.70 6.84 6.50 53,000 11,400 0.3
06/12/2023
6.70
 578,900 6.55 6.70 6.55 21,600 8,800 0.1
05/12/2023
6.55
 345,300 6.59 6.71 6.54 7,600 16,800 -0.1
04/12/2023
6.59
 547,200 6.42 6.68 6.44 25,600 800 0.2

Chính sách bảo mật | Điều khoản sử dụng |