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)
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
21/07/2004
2.88
 1,000 2.88 2.88 2.88 0 0 0
20/07/2004
2.88
 6,900 2.88 2.88 2.86 0 0 0
19/07/2004
2.88
 10,400 2.88 2.88 2.88 0 0 0
16/07/2004
2.88
 4,700 2.88 2.88 2.88 0 0 0
15/07/2004
2.88
 3,810 2.88 2.88 2.88 0 0 0
14/07/2004
2.88
 8,600 2.88 2.88 2.88 0 0 0
13/07/2004
2.88
 2,510 2.88 2.91 2.88 0 0 0
12/07/2004
2.88
 3,110 2.88 2.88 2.88 0 0 0
09/07/2004
2.88
 700 2.89 2.89 2.88 0 0 0
08/07/2004
2.89
 2,010 2.88 2.89 2.88 0 0 0
07/07/2004
2.88
 1,800 2.89 2.90 2.88 0 0 0
06/07/2004
2.89
 28,920 2.90 2.90 2.89 0 0 0
05/07/2004
2.90
 12,500 2.90 2.90 2.89 0 0 0
02/07/2004
2.90
 5,450 2.89 2.90 2.90 0 0 0
01/07/2004
2.89
 4,170 2.91 2.91 2.89 0 0 0
30/06/2004
2.91
 74,310 2.89 2.91 2.91 0 0 0
29/06/2004
2.89
 4,090 2.91 2.91 2.89 0 0 0
28/06/2004
2.91
 6,000 2.91 2.91 2.91 0 0 0
25/06/2004
2.91
 6,410 2.91 2.91 2.91 0 0 0
24/06/2004
2.91
 20,300 2.90 2.91 2.91 0 0 0
23/06/2004
2.90
 50,900 2.90 2.90 2.90 0 0 0
22/06/2004
2.90
 51,350 2.91 2.91 2.90 0 0 0
21/06/2004
2.91
 15,210 2.91 2.91 2.91 0 0 0
18/06/2004
2.91
 31,650 2.91 2.91 2.91 0 0 0
17/06/2004
2.91
 32,920 2.92 2.92 2.91 0 0 0
16/06/2004
2.92
 11,730 2.94 2.94 2.92 0 0 0
15/06/2004
2.94
 71,830 2.97 2.97 2.94 0 0 0
14/06/2004
2.97
 35,230 2.89 2.97 2.93 0 0 0
11/06/2004
2.89
 6,460 2.89 2.89 2.89 0 0 0
10/06/2004
2.89
 1,870 2.91 2.91 2.89 0 0 0
09/06/2004
2.91
 5,670 2.88 2.91 2.89 0 0 0
08/06/2004
2.88
 71,930 2.88 2.88 2.88 0 0 0
07/06/2004
2.88
 11,400 2.89 2.89 2.88 0 0 0
04/06/2004
2.89
 8,090 2.91 2.91 2.89 0 0 0
03/06/2004
2.91
 17,440 2.91 2.94 2.91 0 0 0
02/06/2004
2.91
 1,600 2.90 2.91 2.90 0 0 0
01/06/2004
2.90
 12,890 2.91 2.91 2.90 0 0 0
31/05/2004
2.91
 15,510 2.91 2.91 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |