CTCP SAM HOLDINGS (sam)

6.70
0.10
(1.52%)
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)
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
21/11/2003
1.57
 20,760 1.53 1.57 1.54 0 0 0
20/11/2003
1.53
 14,680 1.51 1.53 1.53 0 0 0
19/11/2003
1.51
 6,730 1.45 1.51 1.42 0 0 0
18/11/2003
1.45
 12,850 1.51 1.51 1.44 0 0 0
17/11/2003
1.51
 35,970 1.59 1.59 1.51 0 0 0
14/11/2003
1.59
 18,650 1.51 1.59 1.59 0 0 0
13/11/2003
1.51
 26,650 1.45 1.51 1.51 0 0 0
12/11/2003
1.45
 3,780 1.39 1.45 1.41 0 0 0
11/11/2003
1.39
 3,420 1.37 1.39 1.39 0 0 0
10/11/2003
1.37
 26,230 1.36 1.37 1.36 0 0 0
07/11/2003
1.36
 9,110 1.34 1.36 1.34 0 0 0
06/11/2003
1.34
 3,630 1.34 1.34 1.34 0 0 0
05/11/2003
1.34
 310 1.34 1.34 1.34 0 0 0
04/11/2003
1.34
 6,890 1.33 1.34 1.33 0 0 0
03/11/2003
1.33
 1,200 1.32 1.34 1.33 0 0 0
31/10/2003
1.32
 7,560 1.30 1.32 1.32 0 0 0
30/10/2003
1.30
 2,300 1.29 1.30 1.30 0 0 0
29/10/2003
1.29
 1,860 1.26 1.29 1.28 0 0 0
28/10/2003
1.26
 520 1.24 1.26 1.24 0 0 0
27/10/2003
1.24
 6,100 1.23 1.25 1.24 0 0 0
24/10/2003
1.23
 11,120 1.25 1.25 1.23 0 0 0
23/10/2003
1.25
 5,060 1.29 1.29 1.25 0 0 0
22/10/2003
1.29
 4,790 1.31 1.31 1.29 0 0 0
21/10/2003
1.31
 2,220 1.32 1.32 1.31 0 0 0
20/10/2003
1.32
 910 1.32 1.32 1.32 0 0 0
17/10/2003
1.32
 3,100 1.34 1.34 1.32 0 0 0
16/10/2003
1.34
 3,600 1.34 1.34 1.34 0 0 0
15/10/2003
1.34
 9,170 1.34 1.34 1.34 0 0 0
14/10/2003
1.34
 1,830 1.36 1.36 1.34 0 0 0
13/10/2003
1.36
 260 1.36 1.36 1.36 0 0 0
10/10/2003
1.36
 3,810 1.36 1.36 1.36 0 0 0
09/10/2003
1.36
 1,130 1.37 1.37 1.36 0 0 0
08/10/2003
1.37
 3,630 1.37 1.37 1.37 0 0 0
07/10/2003
1.37
 5,310 1.37 1.37 1.36 0 0 0
06/10/2003
1.37
 3,510 1.36 1.37 1.32 0 0 0
03/10/2003
1.36
 5,040 1.38 1.38 1.36 0 0 0
02/10/2003
1.38
 2,150 1.39 1.39 1.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |