CTCP SAM HOLDINGS (sam)

5.81
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
(2026-07-06) 		-0.15 -2.52% 1,455,300 -32,722 0
5.68
5.95
5.81
2 tháng
(2026-06-05) 		-0.44 -7.05% 3,281,900 -52,996 0
5.68
6.24
5.81
3 tháng
(2026-05-06) 		-0.53 -8.38% 4,784,300 -66,712 0
5.68
6.33
5.81
6 tháng
(2026-02-05) 		-0.90 -13.41% 14,815,100 -140,012 -0.4
5.68
6.81
5.81
12 tháng
(2025-08-11) 		-2.59 -30.84% 113,507,500 -286,812 0.3
5.68
9.91
5.81
24 tháng
(2024-08-14) 		-0.34 -5.56% 230,529,700 -557,894 -1.6
5.66
9.91
5.81
36 tháng
(2023-08-21) 		-1.06 -15.43% 396,043,500 -1,171,544 -5.9
5.66
9.91
5.81
60 tháng
(2021-08-30) 		-2.63 -31.19% 1,171,353,700 -1,084,751 -7.8
5.25
25.20
5.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2004
2.59
 131,900 2.46 2.59 2.46 0 0 0
26/02/2004
2.46
 111,990 2.50 2.50 2.46 0 0 0
25/02/2004
2.50
 121,390 2.49 2.61 2.50 0 0 0
24/02/2004
2.49
 25,910 2.38 2.49 2.49 0 0 0
23/02/2004
2.38
 9,730 2.27 2.38 2.38 0 0 0
20/02/2004
2.27
 43,750 2.22 2.27 2.27 0 0 0
19/02/2004
2.22
 54,200 2.13 2.22 2.21 0 0 0
18/02/2004
2.13
 30,420 2.08 2.13 2.09 0 0 0
17/02/2004
2.08
 16,960 2.08 2.08 2.08 0 0 0
16/02/2004
2.08
 25,000 2.08 2.14 2.08 0 0 0
13/02/2004
2.08
 44,270 2.03 2.08 2.07 0 0 0
12/02/2004
2.03
 12,900 1.97 2.03 1.99 0 0 0
11/02/2004
1.97
 46,040 1.97 1.97 1.97 0 0 0
10/02/2004
1.97
 20,230 1.96 1.97 1.96 0 0 0
09/02/2004
1.96
 15,580 1.96 1.96 1.96 0 0 0
06/02/2004
1.96
 30,010 2.00 2.00 1.96 0 0 0
05/02/2004
2.00
 59,940 1.92 2.01 2.00 0 0 0
04/02/2004
1.92
 26,890 1.84 1.92 1.84 0 0 0
03/02/2004
1.84
 79,590 1.90 1.90 1.84 0 0 0
02/02/2004
1.90
 23,540 1.99 1.99 1.90 0 0 0
30/01/2004
1.99
 119,650 1.96 2.05 1.99 0 0 0
29/01/2004
1.96
 32,150 1.86 1.96 1.96 0 0 0
28/01/2004
1.86
 10,010 1.78 1.86 1.86 0 0 0
27/01/2004
1.78
 6,180 1.70 1.78 1.78 0 0 0
16/01/2004
1.70
 15,970 1.62 1.70 1.64 0 0 0
15/01/2004
1.62
 12,120 1.61 1.62 1.61 0 0 0
14/01/2004
1.61
 6,090 1.59 1.62 1.61 0 0 0
13/01/2004
1.59
 15,190 1.58 1.59 1.59 0 0 0
12/01/2004
1.58
 3,800 1.56 1.58 1.57 0 0 0
09/01/2004
1.56
 4,110 1.57 1.57 1.55 0 0 0
08/01/2004
1.57
 7,860 1.57 1.59 1.57 0 0 0
07/01/2004
1.57
 8,440 1.56 1.57 1.57 0 0 0
06/01/2004
1.56
 10,510 1.55 1.59 1.56 0 0 0
05/01/2004
1.55
 16,840 1.53 1.55 1.53 0 0 0
31/12/2003
1.53
 830 1.52 1.53 1.53 0 0 0
30/12/2003
1.52
 1,320 1.52 1.52 1.52 0 0 0
29/12/2003
1.52
 3,300 1.52 1.52 1.52 0 0 0
26/12/2003
1.52
 2,160 1.52 1.52 1.52 0 0 0
25/12/2003
1.52
 8,800 1.52 1.53 1.52 0 0 0
24/12/2003
1.52
 16,530 1.52 1.52 1.52 0 0 0
23/12/2003
1.52
 9,120 1.52 1.52 1.52 0 0 0
22/12/2003
1.52
 3,330 1.54 1.54 1.52 0 0 0
19/12/2003
1.54
 13,150 1.57 1.57 1.53 0 0 0
18/12/2003
1.57
 9,440 1.55 1.59 1.57 0 0 0
17/12/2003
1.55
 3,410 1.54 1.57 1.55 0 0 0
16/12/2003
1.54
 18,550 1.50 1.54 1.53 0 0 0
15/12/2003
1.50
 6,800 1.49 1.50 1.49 0 0 0
12/12/2003
1.49
 13,370 1.48 1.49 1.47 0 0 0
11/12/2003
1.48
 17,400 1.46 1.48 1.46 0 0 0
10/12/2003
1.46
 44,150 1.49 1.49 1.46 0 0 0
09/12/2003
1.49
 11,300 1.47 1.49 1.48 0 0 0
08/12/2003
1.47
 13,750 1.49 1.49 1.47 0 0 0
05/12/2003
1.49
 33,720 1.51 1.51 1.49 0 0 0
04/12/2003
1.51
 25,360 1.51 1.51 1.50 0 0 0
03/12/2003
1.51
 25,270 1.51 1.51 1.51 0 0 0
02/12/2003
1.51
 28,080 1.51 1.51 1.51 0 0 0
01/12/2003
1.51
 12,010 1.51 1.51 1.51 0 0 0
28/11/2003
1.51
 10,180 1.51 1.54 1.51 0 0 0
27/11/2003
1.51
 6,180 1.49 1.51 1.49 0 0 0
26/11/2003
1.49
 18,950 1.55 1.55 1.49 0 0 0
25/11/2003
1.55
 24,720 1.52 1.57 1.55 0 0 0
24/11/2003
1.52
 15,780 1.48 1.52 1.52 0 0 0
21/11/2003
1.48
 20,760 1.44 1.48 1.46 0 0 0
20/11/2003
1.44
 14,680 1.43 1.44 1.44 0 0 0
19/11/2003
1.43
 6,730 1.36 1.43 1.34 0 0 0
18/11/2003
1.36
 12,850 1.43 1.43 1.36 0 0 0
17/11/2003
1.43
 35,970 1.50 1.50 1.43 0 0 0
14/11/2003
1.50
 18,650 1.43 1.50 1.50 0 0 0
13/11/2003
1.43
 26,650 1.36 1.43 1.43 0 0 0
12/11/2003
1.36
 3,780 1.31 1.36 1.33 0 0 0
11/11/2003
1.31
 3,420 1.29 1.31 1.31 0 0 0
10/11/2003
1.29
 26,230 1.29 1.29 1.29 0 0 0
07/11/2003
1.29
 9,110 1.26 1.29 1.26 0 0 0
06/11/2003
1.26
 3,630 1.26 1.26 1.26 0 0 0
05/11/2003
1.26
 310 1.26 1.26 1.26 0 0 0
04/11/2003
1.26
 6,890 1.26 1.26 1.26 0 0 0
03/11/2003
1.26
 1,200 1.25 1.26 1.26 0 0 0
31/10/2003
1.25
 7,560 1.23 1.25 1.25 0 0 0
30/10/2003
1.23
 2,300 1.21 1.23 1.23 0 0 0
29/10/2003
1.21
 1,860 1.19 1.21 1.21 0 0 0
28/10/2003
1.19
 520 1.17 1.19 1.17 0 0 0
27/10/2003
1.17
 6,100 1.16 1.18 1.17 0 0 0
24/10/2003
1.16
 11,120 1.18 1.18 1.16 0 0 0
23/10/2003
1.18
 5,060 1.21 1.21 1.18 0 0 0
22/10/2003
1.21
 4,790 1.24 1.24 1.21 0 0 0
21/10/2003
1.24
 2,220 1.24 1.24 1.24 0 0 0
20/10/2003
1.24
 910 1.25 1.25 1.24 0 0 0
17/10/2003
1.25
 3,100 1.26 1.26 1.25 0 0 0
16/10/2003
1.26
 3,600 1.26 1.26 1.26 0 0 0
15/10/2003
1.26
 9,170 1.26 1.26 1.26 0 0 0
14/10/2003
1.26
 1,830 1.28 1.28 1.26 0 0 0
13/10/2003
1.28
 260 1.29 1.29 1.28 0 0 0
10/10/2003
1.29
 3,810 1.29 1.29 1.29 0 0 0
09/10/2003
1.29
 1,130 1.29 1.29 1.29 0 0 0
08/10/2003
1.29
 3,630 1.29 1.29 1.29 0 0 0
07/10/2003
1.29
 5,310 1.29 1.29 1.29 0 0 0
06/10/2003
1.29
 3,510 1.29 1.29 1.25 0 0 0
03/10/2003
1.29
 5,040 1.30 1.30 1.29 0 0 0
02/10/2003
1.30
 2,150 1.31 1.31 1.30 0 0 0
01/10/2003
1.31
 5,280 1.31 1.31 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |