CTCP SAM HOLDINGS (sam)

7.12
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
(2025-12-29) 		-0.69 -8.85% 7,991,100 7,500 0.1
7.11
8
7.12
2 tháng
(2025-11-28) 		-0.25 -3.40% 12,013,400 -126,200 -0.9
7.02
8
7.12
3 tháng
(2025-10-29) 		-0.49 -6.45% 21,910,800 -425,900 -3.3
7.02
8.10
7.12
6 tháng
(2025-07-31) 		-0.98 -12.11% 107,122,600 -102,200 1.1
6.80
10.50
7.12
12 tháng
(2025-02-03) 		0.51 7.73% 170,078,400 -323,180 -0.7
6
10.50
7.12
24 tháng
(2024-02-07) 		0.51 7.73% 322,793,100 -542,932 -2.3
6
10.50
7.12
36 tháng
(2023-02-13) 		1.24 21.12% 539,242,100 -630,076 -2.6
5.77
10.50
7.12
60 tháng
(2021-02-22) 		-3.76 -34.58% 1,187,046,800 -1,014,939 -8.0
5.56
26.71
7.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/10/2003
1.39
 5,280 1.39 1.39 1.39 0 0 0
30/09/2003
1.39
 4,110 1.39 1.39 1.39 0 0 0
29/09/2003
1.39
 3,100 1.39 1.39 1.39 0 0 0
26/09/2003
1.39
 5,500 1.39 1.39 1.39 0 0 0
25/09/2003
1.39
 5,500 1.39 1.39 1.39 0 0 0
24/09/2003
1.39
 800 1.39 1.39 1.39 0 0 0
23/09/2003
1.39
 1,400 1.39 1.39 1.39 0 0 0
22/09/2003
1.39
 3,260 1.39 1.39 1.39 0 0 0
19/09/2003
1.39
 3,150 1.39 1.39 1.39 0 0 0
18/09/2003
1.39
 4,220 1.39 1.39 1.39 0 0 0
17/09/2003
1.39
 1,850 1.39 1.39 1.39 0 0 0
16/09/2003
1.39
 4,420 1.39 1.39 1.39 0 0 0
15/09/2003
1.39
 8,730 1.40 1.40 1.39 0 0 0
12/09/2003
1.40
 7,150 1.40 1.40 1.36 0 0 0
11/09/2003
1.40
 4,400 1.40 1.40 1.40 0 0 0
10/09/2003
1.40
 15,060 1.40 1.40 1.40 0 0 0
09/09/2003
1.40
 2,530 1.41 1.41 1.40 0 0 0
08/09/2003
1.41
 2,100 1.41 1.41 1.41 0 0 0
05/09/2003
1.41
 1,020 1.40 1.41 1.40 0 0 0
04/09/2003
1.40
 3,670 1.41 1.41 1.40 0 0 0
03/09/2003
1.41
 9,900 1.41 1.41 1.41 0 0 0
29/08/2003
1.41
 11,600 1.40 1.41 1.40 0 0 0
28/08/2003
1.40
 8,750 1.42 1.42 1.40 0 0 0
27/08/2003
1.42
 1,100 1.39 1.42 1.40 0 0 0
26/08/2003
1.39
 2,000 1.39 1.40 1.39 0 0 0
25/08/2003
1.39
 3,120 1.39 1.39 1.39 0 0 0
22/08/2003
1.39
 4,000 1.39 1.40 1.39 0 0 0
21/08/2003
1.39
 5,200 1.39 1.39 1.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |