CTCP SAM HOLDINGS (sam)

6.71
0.01
(0.15%)
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
(2026-02-11) 		-0.41 -5.85% 4,476,900 10,200 0.1
6.05
7.02
6.70
2 tháng
(2026-01-12) 		-0.65 -8.97% 9,671,600 -63,500 -0.4
6.05
7.40
6.70
3 tháng
(2025-12-15) 		-0.42 -5.98% 16,231,000 -65,700 -0.5
6.05
8
6.70
6 tháng
(2025-09-15) 		-1.89 -22.26% 51,990,800 -391,000 -3.2
6.05
8.49
6.70
12 tháng
(2025-03-18) 		-0.71 -9.71% 157,871,000 -427,065 -1.5
6
10.50
6.70
24 tháng
(2024-03-25) 		0 0% 312,649,200 -709,282 -3.4
6
10.50
6.70
36 tháng
(2023-03-29) 		0.70 11.86% 533,407,500 -699,008 -3.1
5.80
10.50
6.70
60 tháng
(2021-04-08) 		-4.50 -40.54% 1,182,634,500 -1,034,339 -8.0
5.56
26.71
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2005
3.04
 1,680 3.05 3.05 3.04 0 0 0
28/09/2005
3.05
 19,640 3.03 3.05 3.04 0 0 0
27/09/2005
3.03
 16,660 3.04 3.07 3.03 0 0 0
26/09/2005
3.04
 9,230 3.06 3.06 3.04 0 0 0
23/09/2005
3.06
 40,260 3.10 3.10 3.06 0 0 0
22/09/2005
3.10
 19,140 3.04 3.10 3.04 0 0 0
21/09/2005
3.04
 16,660 3.19 3.19 3.04 0 0 0
20/09/2005
3.19
 76,870 3.04 3.19 3.19 0 0 0
19/09/2005
3.04
 40,590 2.99 3.04 2.99 0 0 0
16/09/2005
2.99
 43,120 2.98 3.03 2.99 0 0 0
15/09/2005
2.98
 25,890 2.95 2.99 2.98 0 0 0
14/09/2005
2.95
 40,260 2.95 2.95 2.95 0 0 0
13/09/2005
2.95
 20,240 2.95 2.95 2.95 0 0 0
12/09/2005
2.95
 24,410 2.95 2.95 2.94 0 0 0
09/09/2005
2.95
 12,060 2.96 2.96 2.95 0 0 0
08/09/2005
2.96
 12,870 2.95 2.99 2.96 0 0 0
07/09/2005
2.95
 12,600 2.95 2.95 2.95 0 0 0
06/09/2005
2.95
 4,400 2.95 2.95 2.92 0 0 0
05/09/2005
2.95
 350 2.93 2.95 2.91 0 0 0
01/09/2005
2.93
 5,770 2.92 2.93 2.93 0 0 0
31/08/2005
2.92
 17,430 2.95 2.95 2.92 0 0 0
30/08/2005
2.95
 34,340 2.95 2.95 2.95 0 0 0
29/08/2005
2.95
 3,060 2.84 2.95 2.85 0 0 0
26/08/2005
2.84
 1,120 2.83 2.84 2.83 0 0 0
25/08/2005
2.83
 2,730 2.83 2.84 2.83 0 0 0
24/08/2005
2.83
 1,300 2.81 2.83 2.81 0 0 0
23/08/2005
2.81
 1,000 2.81 2.81 2.81 0 0 0
22/08/2005
2.81
 1,890 2.82 2.82 2.80 0 0 0
19/08/2005
2.82
 2,090 2.83 2.83 2.82 0 0 0
18/08/2005
2.83
 6,470 2.85 2.85 2.82 0 0 0
17/08/2005
2.85
 100 2.85 2.85 2.85 0 0 0
16/08/2005
2.85
 0 2.85 2.85 2.85 0 0 0
15/08/2005
2.85
 550 2.88 2.88 2.85 0 0 0
12/08/2005
2.88
 70 2.88 2.88 2.85 0 0 0
11/08/2005
2.88
 1,200 2.91 2.91 2.88 0 0 0
10/08/2005
2.91
 4,050 2.91 2.91 2.91 0 0 0
09/08/2005
2.91
 3,630 2.91 2.91 2.91 0 0 0
08/08/2005
2.91
 0 2.91 2.91 2.91 0 0 0
05/08/2005
2.91
 2,390 2.91 2.91 2.88 0 0 0
04/08/2005
2.91
 1,280 2.88 2.91 2.88 0 0 0
03/08/2005
2.88
 2,480 2.87 2.88 2.88 0 0 0
02/08/2005
2.87
 0 2.87 2.87 2.87 0 0 0
01/08/2005
2.87
 5,000 2.88 2.88 2.87 0 0 0
29/07/2005
2.88
 350 2.87 2.88 2.85 0 0 0
28/07/2005
2.87
 100 2.87 2.87 2.87 0 0 0
27/07/2005
2.87
 660 2.91 2.91 2.85 0 0 0
26/07/2005
2.91
 1,060 2.85 2.91 2.85 0 0 0
25/07/2005
2.85
 260 2.85 2.85 2.82 0 0 0
22/07/2005
2.85
 1,240 2.85 2.85 2.85 0 0 0
21/07/2005
2.85
 10,800 2.85 2.85 2.85 0 0 0
20/07/2005
2.85
 800 2.88 2.88 2.85 0 0 0
19/07/2005
2.88
 4,550 2.88 2.88 2.88 0 0 0
18/07/2005
2.88
 11,900 2.88 2.88 2.88 0 0 0
15/07/2005
2.88
 9,600 2.89 2.89 2.88 0 0 0
14/07/2005
2.89
 300 2.91 2.91 2.89 0 0 0
13/07/2005
2.91
 230 2.88 2.91 2.88 0 0 0
12/07/2005
2.88
 11,050 2.91 2.91 2.88 0 0 0
11/07/2005
2.91
 2,870 2.89 2.91 2.88 0 0 0
08/07/2005
2.89
 1,070 2.89 2.91 2.89 0 0 0
07/07/2005
2.89
 2,400 2.89 2.89 2.89 0 0 0
06/07/2005
2.89
 3,020 2.91 2.91 2.89 0 0 0
05/07/2005
2.91
 4,060 2.91 2.91 2.91 0 0 0
04/07/2005
2.91
 600 2.88 2.91 2.91 0 0 0
01/07/2005
2.88
 200 2.91 2.91 2.88 0 0 0
30/06/2005
2.91
 10 2.89 2.91 2.91 0 0 0
29/06/2005
2.89
 1,310 2.88 2.89 2.87 0 0 0
28/06/2005
2.88
 620 2.88 2.88 2.88 0 0 0
27/06/2005
2.88
 7,310 2.89 2.89 2.88 0 0 0
24/06/2005
2.89
 1,780 2.91 2.91 2.89 0 0 0
23/06/2005
2.91
 500 2.91 2.91 2.91 0 0 0
22/06/2005
2.91
 47,000 2.91 2.91 2.91 0 0 0
21/06/2005
2.91
 22,300 2.91 2.91 2.91 0 0 0
20/06/2005
2.91
 17,500 2.91 2.91 2.91 0 0 0
17/06/2005
2.91
 0 2.91 2.91 2.91 0 0 0
16/06/2005
2.91
 10 2.91 2.91 2.91 0 0 0
15/06/2005
2.91
 24,100 2.91 2.91 2.91 0 0 0
14/06/2005
2.91
 10 2.91 2.91 2.91 0 0 0
13/06/2005
2.91
 6,550 2.91 2.91 2.91 0 0 0
10/06/2005
2.91
 13,400 2.91 2.91 2.89 0 0 0
09/06/2005
2.91
 6,100 2.91 2.91 2.91 0 0 0
08/06/2005
2.91
 19,290 2.90 2.91 2.90 0 0 0
07/06/2005
2.90
 5,600 2.91 2.91 2.90 0 0 0
06/06/2005
2.91
 1,300 2.91 2.91 2.91 0 0 0
03/06/2005
2.91
 4,670 2.90 2.91 2.90 0 0 0
02/06/2005
2.90
 14,380 2.90 2.90 2.90 0 0 0
01/06/2005
2.90
 3,000 2.90 2.90 2.90 0 0 0
31/05/2005
2.90
 14,350 2.90 2.90 2.88 0 0 0
30/05/2005
2.90
 1,010 2.88 2.90 2.87 0 0 0
27/05/2005
2.88
 8,730 2.85 2.88 2.85 0 0 0
26/05/2005
2.85
 6,080 2.85 2.85 2.85 0 0 0
25/05/2005
2.85
 3,000 2.85 2.85 2.85 0 0 0
24/05/2005
2.85
 2,310 2.85 2.85 2.85 0 0 0
23/05/2005
2.85
 5,320 2.84 2.85 2.84 0 0 0
20/05/2005
2.84
 18,060 2.84 2.84 2.84 0 0 0
19/05/2005
2.84
 2,370 2.81 2.84 2.81 0 0 0
18/05/2005
2.81
 1,000 2.82 2.82 2.81 0 0 0
17/05/2005
2.82
 700 2.83 2.83 2.82 0 0 0
16/05/2005
2.83
 320 2.85 2.85 2.83 0 0 0
13/05/2005
2.85
 60 2.84 2.85 2.84 0 0 0
12/05/2005
2.84
 770 2.85 2.85 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |