CTCP SAM HOLDINGS (sam)

7.12
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
(2025-12-29) 		-0.68 -8.72% 8,155,100 -3,300 -0.0
7.11
8
7.12
2 tháng
(2025-12-01) 		-0.13 -1.79% 12,041,200 -128,500 -0.9
7.02
8
7.12
3 tháng
(2025-10-30) 		-0.50 -6.56% 21,227,700 -535,400 -4.1
7.02
8.10
7.12
6 tháng
(2025-08-01) 		-1.04 -12.75% 105,809,100 -113,000 1.0
6.80
10.50
7.12
12 tháng
(2025-02-03) 		0.52 7.88% 170,242,400 -333,980 -0.8
6
10.50
7.12
24 tháng
(2024-02-15) 		0.48 7.23% 322,639,900 -567,832 -2.4
6
10.50
7.12
36 tháng
(2023-02-13) 		1.25 21.29% 539,406,100 -640,876 -2.7
5.77
10.50
7.12
60 tháng
(2021-02-23) 		-3.56 -33.36% 1,186,534,900 -1,012,339 -8.0
5.56
26.71
7.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/12/2004
2.76
 23,800 2.76 2.76 2.76 0 0 0
09/12/2004
2.76
 2,710 2.76 2.76 2.76 0 0 0
08/12/2004
2.76
 21,000 2.76 2.76 2.70 0 0 0
07/12/2004
2.76
 15,430 2.71 2.76 2.73 0 0 0
06/12/2004
2.71
 7,110 2.70 2.73 2.71 0 0 0
03/12/2004
2.70
 7,000 2.69 2.73 2.70 0 0 0
02/12/2004
2.69
 700 2.76 2.76 2.69 0 0 0
01/12/2004
2.76
 3,760 2.73 2.76 2.76 0 0 0
30/11/2004
2.73
 3,650 2.69 2.73 2.73 0 0 0
29/11/2004
2.69
 2,310 2.66 2.69 2.67 0 0 0
26/11/2004
2.66
 2,310 2.65 2.66 2.65 0 0 0
25/11/2004
2.65
 4,520 2.65 2.65 2.65 0 0 0
24/11/2004
2.65
 1,520 2.66 2.66 2.65 0 0 0
23/11/2004
2.66
 4,140 2.67 2.67 2.66 0 0 0
22/11/2004
2.67
 8,050 2.67 2.68 2.67 0 0 0
19/11/2004
2.67
 2,500 2.70 2.70 2.67 0 0 0
18/11/2004
2.70
 1,600 2.70 2.70 2.70 0 0 0
17/11/2004
2.70
 5,420 2.71 2.71 2.70 0 0 0
16/11/2004
2.71
 5,700 2.73 2.73 2.71 0 0 0
15/11/2004
2.73
 450 2.72 2.73 2.72 0 0 0
12/11/2004
2.72
 25,850 2.72 2.72 2.72 0 0 0
11/11/2004
2.72
 6,520 2.72 2.72 2.72 0 0 0
10/11/2004
2.72
 5,480 2.72 2.73 2.72 0 0 0
09/11/2004
2.72
 9,700 2.73 2.73 2.72 0 0 0
08/11/2004
2.73
 900 2.74 2.74 2.73 0 0 0
05/11/2004
2.74
 6,000 2.73 2.74 2.73 0 0 0
04/11/2004
2.73
 720 2.74 2.74 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |