CTCP SAM HOLDINGS (sam)

6.05
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
(2026-05-13) 		-0.60 -9.02% 1,422,400 -11,867 0
6.05
6.65
6.05
2 tháng
(2026-04-13) 		-0.86 -12.45% 2,902,300 -20,716 0
6.05
7
6.05
3 tháng
(2026-03-16) 		-0.67 -9.97% 6,259,400 -29,416 0.0
6.05
7.22
6.05
6 tháng
(2025-12-15) 		-0.97 -13.82% 22,925,900 -95,116 -0.4
6.05
8
6.05
12 tháng
(2025-06-17) 		-0.41 -6.35% 141,893,900 -253,116 0.4
6.05
10.50
6.05
24 tháng
(2024-06-24) 		-1.05 -14.79% 250,929,600 -659,898 -2.8
6
10.50
6.05
36 tháng
(2023-06-28) 		-1.07 -15.03% 454,924,400 -1,001,448 -5.0
6
10.50
6.05
60 tháng
(2021-07-08) 		-2.98 -32.98% 1,173,311,400 -1,055,955 -8.0
5.56
26.71
6.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/05/2005
2.85
 910 2.85 2.85 2.82 0 0 0
10/05/2005
2.85
 580 2.85 2.85 2.84 0 0 0
09/05/2005
2.85
 1,000 2.85 2.85 2.85 0 0 0
06/05/2005
2.85
 500 2.85 2.85 2.85 0 0 0
05/05/2005
2.85
 7,210 2.85 2.85 2.85 0 0 0
04/05/2005
2.85
 900 2.85 2.85 2.85 0 0 0
29/04/2005
2.85
 12,850 2.84 2.85 2.84 0 0 0
28/04/2005
2.84
 15,360 2.85 2.85 2.82 0 0 0
27/04/2005
2.85
 0 2.85 2.85 2.85 0 0 0
26/04/2005
2.85
 9,000 2.84 2.85 2.84 0 0 0
25/04/2005
2.84
 1,510 2.84 2.84 2.84 0 0 0
22/04/2005
2.84
 3,690 2.85 2.85 2.84 0 0 0
21/04/2005
2.85
 10 2.84 2.85 2.84 0 0 0
20/04/2005
2.84
 8,050 2.84 2.84 2.84 0 0 0
19/04/2005
2.84
 3,020 2.85 2.85 2.84 0 0 0
18/04/2005
2.85
 19,850 2.84 2.85 2.84 0 0 0
15/04/2005
2.84
 12,650 2.85 2.85 2.84 0 0 0
14/04/2005
2.85
 14,200 2.85 2.85 2.85 0 0 0
13/04/2005
2.85
 2,230 2.86 2.86 2.84 0 0 0
12/04/2005
2.86
 1,290 2.86 2.90 2.86 0 0 0
11/04/2005
2.86
 510 2.86 2.86 2.85 0 0 0
08/04/2005
2.86
 31,450 2.86 2.86 2.86 0 0 0
07/04/2005
2.86
 1,900 2.86 2.86 2.86 0 0 0
06/04/2005
2.86
 4,110 2.86 2.87 2.86 0 0 0
05/04/2005
2.86
 7,950 2.85 2.88 2.86 0 0 0
04/04/2005
2.85
 1,330 2.85 2.94 2.85 0 0 0
01/04/2005
2.85
 270 2.88 2.88 2.85 0 0 0
31/03/2005
2.88
 29,700 2.85 2.88 2.85 0 0 0
30/03/2005
2.85
 3,880 2.84 2.85 2.84 0 0 0
29/03/2005
2.84
 880 2.85 2.85 2.82 0 0 0
28/03/2005
2.85
 8,650 2.91 2.91 2.85 0 0 0
25/03/2005
2.91
 33,630 2.95 2.98 2.91 0 0 0
24/03/2005
2.95
 63,370 2.83 2.95 2.84 0 0 0
23/03/2005
2.83
 29,470 2.82 2.83 2.82 0 0 0
22/03/2005
2.82
 8,660 2.83 2.83 2.82 0 0 0
21/03/2005
2.83
 49,510 2.79 2.83 2.79 0 0 0
18/03/2005
2.79
 12,950 2.78 2.79 2.78 0 0 0
17/03/2005
2.78
 4,010 2.79 2.79 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |