CTCP SAM HOLDINGS (sam)

6.74
0.04
(0.60%)
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)
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
16/03/2005
2.79
 3,010 2.79 2.79 2.79 0 0 0
15/03/2005
2.79
 20,000 2.77 2.79 2.79 0 0 0
14/03/2005
2.77
 2,550 2.77 2.77 2.77 0 0 0
11/03/2005
2.77
 5,160 2.76 2.77 2.76 0 0 0
10/03/2005
2.76
 10 2.76 2.76 2.76 0 0 0
09/03/2005
2.76
 1,010 2.77 2.77 2.76 0 0 0
08/03/2005
2.77
 1,100 2.79 2.79 2.77 0 0 0
07/03/2005
2.79
 700 2.79 2.79 2.79 0 0 0
04/03/2005
2.79
 6,400 2.79 2.79 2.79 0 0 0
03/03/2005
2.79
 15,770 2.79 2.79 2.79 0 0 0
02/03/2005
2.79
 9,110 2.79 2.79 2.79 0 0 0
01/03/2005
2.79
 9,810 2.77 2.79 2.78 0 0 0
28/02/2005
2.77
 700 2.76 2.77 2.76 0 0 0
25/02/2005
2.76
 7,600 2.76 2.76 2.76 0 0 0
24/02/2005
2.76
 5,430 2.75 2.76 2.74 0 0 0
23/02/2005
2.75
 3,000 2.74 2.75 2.74 0 0 0
22/02/2005
2.74
 4,430 2.74 2.75 2.74 0 0 0
21/02/2005
2.74
 0 2.74 2.74 2.74 0 0 0
18/02/2005
2.74
 2,940 2.74 2.77 2.74 0 0 0
17/02/2005
2.74
 3,510 2.76 2.76 2.74 0 0 0
16/02/2005
2.76
 10 2.75 2.76 2.75 0 0 0
15/02/2005
2.75
 4,810 2.75 2.75 2.75 0 0 0
14/02/2005
2.75
 2,300 2.80 2.80 2.75 0 0 0
04/02/2005
2.80
 1,040 2.73 2.80 2.73 0 0 0
03/02/2005
2.73
 2,870 2.74 2.74 2.73 0 0 0
02/02/2005
2.74
 10 2.73 2.74 2.73 0 0 0
01/02/2005
2.73
 14,810 2.73 2.73 2.73 0 0 0
31/01/2005
2.73
 9,440 2.74 2.74 2.73 0 0 0
28/01/2005
2.74
 4,830 2.75 2.75 2.74 0 0 0
27/01/2005
2.75
 7,130 2.80 2.80 2.73 0 0 0
26/01/2005
2.80
 1,260 2.79 2.80 2.80 0 0 0
25/01/2005
2.79
 1,100 2.81 2.81 2.79 0 0 0
24/01/2005
2.81
 1,290 2.82 2.82 2.81 0 0 0
21/01/2005
2.82
 1,070 2.82 2.82 2.81 0 0 0
20/01/2005
2.82
 11,750 2.80 2.82 2.80 0 0 0
19/01/2005
2.80
 3,350 2.81 2.81 2.80 0 0 0
18/01/2005
2.81
 7,950 2.80 2.81 2.81 0 0 0
17/01/2005
2.80
 3,110 2.80 2.80 2.80 0 0 0
14/01/2005
2.80
 150 2.80 2.80 2.80 0 0 0
13/01/2005
2.80
 3,650 2.81 2.81 2.80 0 0 0
12/01/2005
2.81
 9,710 2.80 2.81 2.79 0 0 0
11/01/2005
2.80
 8,980 2.80 2.80 2.80 0 0 0
10/01/2005
2.80
 3,070 2.81 2.81 2.80 0 0 0
07/01/2005
2.81
 3,200 2.81 2.81 2.81 0 0 0
06/01/2005
2.81
 4,270 2.83 2.83 2.81 0 0 0
05/01/2005
2.83
 420 2.83 2.83 2.83 0 0 0
04/01/2005
2.83
 9,100 2.88 2.88 2.83 0 0 0
31/12/2004
2.88
 40,830 2.80 2.88 2.80 0 0 0
30/12/2004
2.80
 10,710 2.79 2.80 2.79 0 0 0
29/12/2004
2.79
 14,130 2.79 2.79 2.79 0 0 0
28/12/2004
2.79
 3,270 2.80 2.80 2.79 0 0 0
27/12/2004
2.80
 10,870 2.80 2.80 2.80 0 0 0
24/12/2004
2.80
 17,310 2.80 2.80 2.80 0 0 0
23/12/2004
2.80
 2,020 2.80 2.80 2.80 0 0 0
22/12/2004
2.80
 9,770 2.76 2.80 2.79 0 0 0
21/12/2004
2.76
 7,000 2.79 2.79 2.76 0 0 0
20/12/2004
2.79
 0 2.79 2.79 2.79 0 0 0
17/12/2004
2.79
 8,130 2.78 2.79 2.78 0 0 0
16/12/2004
2.78
 5,010 2.77 2.78 2.77 0 0 0
15/12/2004
2.77
 6,480 2.76 2.77 2.76 0 0 0
14/12/2004
2.76
 10,520 2.76 2.76 2.76 0 0 0
13/12/2004
2.76
 5,710 2.76 2.79 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |