CTCP SAM HOLDINGS (sam)

7.30
-0.06
(-0.82%)
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
(2025-11-05) 		-0.24 -3.16% 7,026,500 -184,000 -1.5
7.20
8.10
7.30
2 tháng
(2025-10-06) 		-0.34 -4.42% 24,176,500 -265,700 -2.2
6.80
8.10
7.30
3 tháng
(2025-09-08) 		-0.99 -11.86% 40,331,400 -370,800 -3.2
6.80
8.49
7.30
6 tháng
(2025-06-09) 		0.82 12.54% 119,234,100 -84,400 1.3
6.37
10.50
7.30
12 tháng
(2024-12-10) 		0.84 12.88% 179,555,800 -204,078 0.1
6
10.50
7.30
24 tháng
(2023-12-18) 		0.80 12.20% 324,261,800 -525,432 -2.1
6
10.50
7.30
36 tháng
(2022-12-21) 		1.31 21.65% 548,033,800 -723,785 -3.1
5.77
10.50
7.30
60 tháng
(2020-12-31) 		-1.51 -17.06% 1,194,380,160 -1,250,779 -10.7
5.56
26.71
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2004
2.91
 18,910 2.88 2.91 2.91 0 0 0
20/04/2004
2.88
 93,640 2.91 2.91 2.88 0 0 0
19/04/2004
2.91
 23,570 2.95 2.95 2.91 0 0 0
16/04/2004
2.95
 47,420 2.95 2.95 2.95 0 0 0
15/04/2004
2.95
 54,440 2.91 2.95 2.91 0 0 0
14/04/2004
2.91
 33,420 2.88 2.91 2.88 0 0 0
13/04/2004
2.88
 73,710 2.91 2.91 2.88 0 0 0
12/04/2004
2.91
 118,160 2.98 2.98 2.91 0 0 0
09/04/2004
2.98
 43,240 3.03 3.03 2.98 0 0 0
08/04/2004
3.03
 60,580 3.14 3.14 3.03 0 0 0
07/04/2004
3.14
 26,840 3.22 3.22 3.14 0 0 0
06/04/2004
3.22
 6,710 3.18 3.22 3.18 0 0 0
05/04/2004
3.18
 46,210 3.31 3.31 3.18 0 0 0
02/04/2004
3.31
 49,910 3.48 3.48 3.31 0 0 0
01/04/2004
3.48
 86,680 3.38 3.49 3.48 0 0 0
31/03/2004
3.38
 119,070 3.26 3.38 3.26 0 0 0
30/03/2004
3.26
 71,110 3.18 3.26 3.18 0 0 0
29/03/2004
3.18
 67,870 3.10 3.18 3.10 0 0 0
26/03/2004
3.10
 132,060 2.99 3.10 3.03 0 0 0
25/03/2004
2.99
 165,500 2.96 2.99 2.97 0 0 0
24/03/2004
2.96
 82,460 2.94 2.96 2.93 0 0 0
23/03/2004
2.94
 57,360 2.96 2.96 2.93 0 0 0
22/03/2004
2.96
 59,000 2.96 2.96 2.96 0 0 0
19/03/2004
2.96
 64,940 2.97 2.97 2.95 0 0 0
18/03/2004
2.97
 73,950 2.92 2.97 2.92 0 0 0
17/03/2004
2.92
 44,920 2.95 2.95 2.92 0 0 0
16/03/2004
2.95
 36,820 2.97 2.97 2.95 0 0 0
15/03/2004
2.97
 73,690 2.97 2.97 2.95 0 0 0
12/03/2004
2.97
 109,560 2.97 2.97 2.97 0 0 0
11/03/2004
2.97
 144,550 2.97 2.97 2.97 0 0 0
10/03/2004
2.97
 297,610 2.88 2.97 2.73 0 0 0
09/03/2004
2.88
 131,000 2.97 2.97 2.88 0 0 0
08/03/2004
2.97
 134,020 3.03 3.03 2.96 0 0 0
05/03/2004
3.03
 177,490 2.98 3.03 2.92 0 0 0
04/03/2004
2.98
 114,340 3.00 3.00 2.98 0 0 0
03/03/2004
3.00
 146,860 3.00 3.00 2.95 0 0 0
02/03/2004
3.00
 78,160 2.88 3.00 3.00 0 0 0
01/03/2004
2.88
 36,120 2.74 2.88 2.88 0 0 0
27/02/2004
2.74
 131,900 2.61 2.74 2.61 0 0 0
26/02/2004
2.61
 111,990 2.65 2.65 2.61 0 0 0
25/02/2004
2.65
 121,390 2.64 2.77 2.65 0 0 0
24/02/2004
2.64
 25,910 2.52 2.64 2.64 0 0 0
23/02/2004
2.52
 9,730 2.41 2.52 2.52 0 0 0
20/02/2004
2.41
 43,750 2.35 2.41 2.41 0 0 0
19/02/2004
2.35
 54,200 2.26 2.35 2.35 0 0 0
18/02/2004
2.26
 30,420 2.20 2.26 2.22 0 0 0
17/02/2004
2.20
 16,960 2.20 2.20 2.20 0 0 0
16/02/2004
2.20
 25,000 2.20 2.26 2.20 0 0 0
13/02/2004
2.20
 44,270 2.15 2.20 2.20 0 0 0
12/02/2004
2.15
 12,900 2.09 2.15 2.10 0 0 0
11/02/2004
2.09
 46,040 2.09 2.09 2.09 0 0 0
10/02/2004
2.09
 20,230 2.07 2.09 2.07 0 0 0
09/02/2004
2.07
 15,580 2.08 2.08 2.07 0 0 0
06/02/2004
2.08
 30,010 2.12 2.12 2.08 0 0 0
05/02/2004
2.12
 59,940 2.04 2.14 2.12 0 0 0
04/02/2004
2.04
 26,890 1.95 2.04 1.95 0 0 0
03/02/2004
1.95
 79,590 2.01 2.01 1.95 0 0 0
02/02/2004
2.01
 23,540 2.11 2.11 2.01 0 0 0
30/01/2004
2.11
 119,650 2.07 2.17 2.11 0 0 0
29/01/2004
2.07
 32,150 1.98 2.07 2.07 0 0 0
28/01/2004
1.98
 10,010 1.89 1.98 1.98 0 0 0
27/01/2004
1.89
 6,180 1.80 1.89 1.89 0 0 0
16/01/2004
1.80
 15,970 1.72 1.80 1.74 0 0 0
15/01/2004
1.72
 12,120 1.70 1.72 1.70 0 0 0
14/01/2004
1.70
 6,090 1.69 1.72 1.70 0 0 0
13/01/2004
1.69
 15,190 1.67 1.69 1.68 0 0 0
12/01/2004
1.67
 3,800 1.66 1.67 1.67 0 0 0
09/01/2004
1.66
 4,110 1.67 1.67 1.64 0 0 0
08/01/2004
1.67
 7,860 1.67 1.68 1.67 0 0 0
07/01/2004
1.67
 8,440 1.66 1.67 1.67 0 0 0
06/01/2004
1.66
 10,510 1.64 1.68 1.66 0 0 0
05/01/2004
1.64
 16,840 1.62 1.64 1.62 0 0 0
31/12/2003
1.62
 830 1.61 1.62 1.62 0 0 0
30/12/2003
1.61
 1,320 1.61 1.61 1.61 0 0 0
29/12/2003
1.61
 3,300 1.61 1.61 1.61 0 0 0
26/12/2003
1.61
 2,160 1.61 1.61 1.61 0 0 0
25/12/2003
1.61
 8,800 1.61 1.62 1.61 0 0 0
24/12/2003
1.61
 16,530 1.61 1.61 1.61 0 0 0
23/12/2003
1.61
 9,120 1.61 1.61 1.61 0 0 0
22/12/2003
1.61
 3,330 1.64 1.64 1.61 0 0 0
19/12/2003
1.64
 13,150 1.67 1.67 1.62 0 0 0
18/12/2003
1.67
 9,440 1.64 1.68 1.67 0 0 0
17/12/2003
1.64
 3,410 1.63 1.67 1.64 0 0 0
16/12/2003
1.63
 18,550 1.59 1.63 1.62 0 0 0
15/12/2003
1.59
 6,800 1.57 1.59 1.57 0 0 0
12/12/2003
1.57
 13,370 1.57 1.57 1.56 0 0 0
11/12/2003
1.57
 17,400 1.55 1.57 1.55 0 0 0
10/12/2003
1.55
 44,150 1.58 1.58 1.55 0 0 0
09/12/2003
1.58
 11,300 1.56 1.58 1.57 0 0 0
08/12/2003
1.56
 13,750 1.58 1.58 1.56 0 0 0
05/12/2003
1.58
 33,720 1.60 1.60 1.58 0 0 0
04/12/2003
1.60
 25,360 1.61 1.61 1.59 0 0 0
03/12/2003
1.61
 25,270 1.61 1.61 1.61 0 0 0
02/12/2003
1.61
 28,080 1.61 1.61 1.61 0 0 0
01/12/2003
1.61
 12,010 1.61 1.61 1.61 0 0 0
28/11/2003
1.61
 10,180 1.61 1.63 1.61 0 0 0
27/11/2003
1.61
 6,180 1.57 1.61 1.57 0 0 0
26/11/2003
1.57
 18,950 1.64 1.64 1.57 0 0 0
25/11/2003
1.64
 24,720 1.61 1.67 1.64 0 0 0
24/11/2003
1.61
 15,780 1.57 1.61 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |