CTCP SAM HOLDINGS (sam)

6.70
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
(2026-02-11) 		-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)
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
19/10/2004
2.80
 12,220 2.77 2.80 2.80 0 0 0
18/10/2004
2.77
 17,480 2.77 2.77 2.77 0 0 0
15/10/2004
2.77
 20,880 2.76 2.77 2.77 0 0 0
14/10/2004
2.76
 19,390 2.77 2.77 2.76 0 0 0
13/10/2004
2.77
 9,400 2.76 2.77 2.76 0 0 0
12/10/2004
2.76
 10,430 2.78 2.78 2.76 0 0 0
11/10/2004
2.78
 11,520 2.81 2.81 2.78 0 0 0
08/10/2004
2.81
 5,710 2.82 2.82 2.80 0 0 0
07/10/2004
2.82
 200 2.82 2.82 2.82 0 0 0
06/10/2004
2.82
 5,310 2.81 2.82 2.81 0 0 0
05/10/2004
2.81
 5,310 2.82 2.82 2.81 0 0 0
04/10/2004
2.82
 16,620 2.81 2.82 2.81 0 0 0
01/10/2004
2.81
 7,350 2.82 2.82 2.81 0 0 0
30/09/2004
2.82
 4,350 2.82 2.84 2.82 0 0 0
29/09/2004
2.82
 7,540 2.82 2.82 2.82 0 0 0
28/09/2004
2.82
 1,000 2.82 2.82 2.82 0 0 0
27/09/2004
2.82
 3,410 2.80 2.82 2.80 0 0 0
24/09/2004
2.80
 1,850 2.82 2.82 2.80 0 0 0
23/09/2004
2.82
 260 2.81 2.82 2.80 0 0 0
22/09/2004
2.81
 1,420 2.81 2.81 2.80 0 0 0
21/09/2004
2.81
 160 2.81 2.81 2.81 0 0 0
20/09/2004
2.81
 3,080 2.82 2.82 2.81 0 0 0
17/09/2004
2.82
 570 2.82 2.82 2.79 0 0 0
16/09/2004
2.82
 1,010 2.82 2.82 2.82 0 0 0
15/09/2004
2.82
 4,830 2.82 2.82 2.82 0 0 0
14/09/2004
2.82
 1,700 2.81 2.82 2.81 0 0 0
13/09/2004
2.81
 6,100 2.82 2.82 2.81 0 0 0
10/09/2004
2.82
 4,200 2.82 2.82 2.82 0 0 0
09/09/2004
2.82
 7,510 2.82 2.82 2.82 0 0 0
08/09/2004
2.82
 4,250 2.82 2.82 2.82 0 0 0
07/09/2004
2.82
 4,000 2.82 2.82 2.82 0 0 0
06/09/2004
2.82
 4,020 2.82 2.82 2.82 0 0 0
01/09/2004
2.82
 5,580 2.84 2.84 2.82 0 0 0
31/08/2004
2.84
 43,120 2.84 2.84 2.84 0 0 0
30/08/2004
2.84
 6,890 2.84 2.84 2.84 0 0 0
27/08/2004
2.84
 4,240 2.86 2.89 2.84 0 0 0
26/08/2004
2.86
 760 2.84 2.86 2.84 0 0 0
25/08/2004
2.84
 23,360 2.84 2.84 2.84 0 0 0
24/08/2004
2.84
 11,000 2.91 2.94 2.84 0 0 0
23/08/2004
2.91
 43,440 2.80 2.91 2.85 0 0 0
20/08/2004
2.80
 22,820 2.79 2.80 2.80 0 0 0
19/08/2004
2.79
 5,530 2.75 2.79 2.75 0 0 0
18/08/2004
2.75
 7,340 2.76 2.76 2.75 0 0 0
17/08/2004
2.76
 9,200 2.69 2.76 2.67 0 0 0
16/08/2004
2.69
 1,000 2.73 2.73 2.69 0 0 0
13/08/2004
2.73
 28,910 2.72 2.73 2.73 0 0 0
12/08/2004
2.72
 17,510 2.72 2.75 2.72 0 0 0
11/08/2004
2.72
 3,750 2.72 2.75 2.72 0 0 0
10/08/2004
2.72
 17,410 2.59 2.72 2.51 0 0 0
09/08/2004
2.59
 62,300 2.73 2.73 2.59 0 0 0
06/08/2004
2.73
 36,430 2.80 2.80 2.71 0 0 0
05/08/2004
2.80
 34,100 2.82 2.82 2.80 0 0 0
04/08/2004
2.82
 34,850 2.83 2.83 2.82 0 0 0
03/08/2004
2.83
 18,110 2.83 2.83 2.83 0 0 0
02/08/2004
2.83
 3,550 2.84 2.84 2.83 0 0 0
30/07/2004
2.84
 30,800 2.84 2.85 2.84 0 0 0
29/07/2004
2.84
 17,560 2.87 2.87 2.84 0 0 0
28/07/2004
2.87
 4,000 2.88 2.88 2.87 0 0 0
27/07/2004
2.88
 10,370 2.88 2.88 2.88 0 0 0
26/07/2004
2.88
 9,100 2.88 2.88 2.88 0 0 0
23/07/2004
2.88
 12,060 2.88 2.88 2.88 0 0 0
22/07/2004
2.88
 1,800 2.88 2.88 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |