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)
28/05/2004
2.91
 10,730 2.91 2.91 2.91 0 0 0
27/05/2004
2.91
 14,440 2.93 2.93 2.91 0 0 0
26/05/2004
2.93
 3,950 2.95 2.95 2.93 0 0 0
25/05/2004
2.95
 1,800 2.95 2.95 2.95 0 0 0
24/05/2004
2.95
 10,090 2.94 2.95 2.95 0 0 0
21/05/2004
2.94
 5,340 2.95 2.95 2.94 0 0 0
20/05/2004
2.95
 9,830 2.94 2.95 2.95 0 0 0
19/05/2004
2.94
 5,780 2.92 2.94 2.94 0 0 0
18/05/2004
2.92
 5,600 2.94 2.94 2.92 0 0 0
17/05/2004
2.94
 3,300 2.93 2.94 2.91 0 0 0
14/05/2004
2.93
 9,850 2.97 2.97 2.93 0 0 0
13/05/2004
2.97
 18,910 2.93 2.97 2.97 0 0 0
12/05/2004
2.93
 5,560 2.91 2.93 2.91 0 0 0
11/05/2004
2.91
 1,900 2.91 2.91 2.91 0 0 0
10/05/2004
2.91
 1,530 2.91 2.94 2.91 0 0 0
07/05/2004
2.91
 18,600 2.92 2.92 2.91 0 0 0
06/05/2004
2.92
 11,500 2.95 2.95 2.92 0 0 0
05/05/2004
2.95
 10,920 2.95 2.95 2.95 0 0 0
04/05/2004
2.95
 9,390 2.94 2.95 2.94 0 0 0
29/04/2004
2.94
 17,050 2.93 2.94 2.93 0 0 0
28/04/2004
2.93
 14,730 2.93 2.93 2.93 0 0 0
27/04/2004
2.93
 9,210 2.91 2.93 2.91 0 0 0
26/04/2004
2.91
 30,860 2.92 2.92 2.91 0 0 0
23/04/2004
2.92
 6,580 2.91 2.92 2.91 0 0 0
22/04/2004
2.91
 19,190 2.91 2.93 2.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |