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)
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
03/11/2004
2.74
 4,800 2.74 2.74 2.74 0 0 0
02/11/2004
2.74
 13,070 2.74 2.74 2.74 0 0 0
01/11/2004
2.74
 4,150 2.75 2.75 2.74 0 0 0
29/10/2004
2.75
 23,870 2.76 2.76 2.75 0 0 0
28/10/2004
2.76
 7,680 2.76 2.77 2.76 0 0 0
27/10/2004
2.76
 6,350 2.76 2.76 2.76 0 0 0
26/10/2004
2.76
 15,490 2.76 2.76 2.76 0 0 0
25/10/2004
2.76
 8,900 2.77 2.77 2.76 0 0 0
22/10/2004
2.77
 2,700 2.79 2.79 2.77 0 0 0
21/10/2004
2.79
 7,210 2.80 2.80 2.79 0 0 0
20/10/2004
2.80
 10,400 2.80 2.80 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |