CTCP SAM HOLDINGS (sam)

6.76
-0.01
(-0.15%)
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
(2026-03-30) 		0.25 3.83% 3,408,700 -28,500 0
6.52
7.22
6.76
2 tháng
(2026-03-02) 		0.01 0.15% 7,833,200 -33,800 -0.1
6.05
7.22
6.76
3 tháng
(2026-01-29) 		-0.45 -6.23% 10,594,500 -74,800 -0.4
6.05
7.26
6.76
6 tháng
(2025-10-31) 		-0.85 -11.15% 31,443,500 -485,700 -3.5
6.05
8.10
6.76
12 tháng
(2025-05-05) 		0.54 8.67% 147,609,700 -193,600 0.3
6.05
10.50
6.76
24 tháng
(2024-05-09) 		0.58 9.37% 306,939,100 -647,682 -2.9
6
10.50
6.76
36 tháng
(2023-05-15) 		0.07 1.04% 510,987,500 -941,132 -4.6
6
10.50
6.76
60 tháng
(2021-05-25) 		-2.44 -26.50% 1,178,725,400 -1,034,539 -7.8
5.56
26.71
6.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2003
1.49
 11,610 1.48 1.49 1.48 0 0 0
25/06/2003
1.48
 2,900 1.48 1.48 1.48 0 0 0
24/06/2003
1.48
 3,060 1.48 1.48 1.48 0 0 0
23/06/2003
1.48
 2,250 1.48 1.48 1.47 0 0 0
20/06/2003
1.48
 10,170 1.46 1.48 1.47 0 0 0
19/06/2003
1.46
 7,750 1.46 1.46 1.45 0 0 0
18/06/2003
1.46
 5,930 1.47 1.47 1.44 0 0 0
17/06/2003
1.47
 1,110 1.47 1.47 1.47 0 0 0
16/06/2003
1.47
 10,380 1.47 1.47 1.46 0 0 0
13/06/2003
1.47
 12,400 1.47 1.47 1.47 0 0 0
12/06/2003
1.47
 9,900 1.47 1.47 1.47 0 0 0
11/06/2003
1.47
 3,200 1.47 1.47 1.47 0 0 0
10/06/2003
1.47
 850 1.47 1.47 1.47 0 0 0
09/06/2003
1.47
 11,140 1.46 1.47 1.46 0 0 0
06/06/2003
1.46
 4,600 1.46 1.46 1.46 0 0 0
05/06/2003
1.46
 9,210 1.46 1.46 1.40 0 0 0
04/06/2003
1.46
 1,640 1.46 1.46 1.45 0 0 0
03/06/2003
1.46
 10,900 1.46 1.46 1.46 0 0 0
02/06/2003
1.46
 5,260 1.47 1.47 1.42 0 0 0
30/05/2003
1.47
 2,410 1.46 1.47 1.46 0 0 0
29/05/2003
1.46
 11,550 1.46 1.46 1.46 0 0 0
28/05/2003
1.46
 15,620 1.46 1.47 1.46 0 0 0
27/05/2003
1.46
 12,920 1.45 1.46 1.46 0 0 0
26/05/2003
1.45
 7,010 1.47 1.47 1.45 0 0 0
23/05/2003
1.47
 8,290 1.48 1.48 1.47 0 0 0
22/05/2003
1.48
 6,660 1.48 1.48 1.48 0 0 0
21/05/2003
1.48
 11,500 1.48 1.51 1.48 0 0 0
20/05/2003
1.48
 16,540 1.48 1.48 1.48 0 0 0
19/05/2003
1.48
 2,300 1.49 1.49 1.48 0 0 0
16/05/2003
1.49
 11,200 1.49 1.49 1.49 0 0 0
15/05/2003
1.49
 24,400 1.50 1.50 1.49 0 0 0
14/05/2003
1.50
 13,900 1.51 1.51 1.50 0 0 0
13/05/2003
1.51
 16,600 1.50 1.51 1.51 0 0 0
12/05/2003
1.50
 17,900 1.48 1.50 1.50 0 0 0
09/05/2003
1.48
 7,300 1.48 1.48 1.48 0 0 0
08/05/2003
1.48
 6,700 1.48 1.48 1.48 0 0 0
07/05/2003
1.48
 22,400 1.48 1.48 1.48 0 0 0
06/05/2003
1.48
 2,800 1.46 1.48 1.48 0 0 0
05/05/2003
1.46
 2,300 1.45 1.46 1.46 0 0 0
29/04/2003
1.45
 4,800 1.45 1.45 1.45 0 0 0
28/04/2003
1.45
 7,900 1.46 1.46 1.45 0 0 0
25/04/2003
1.46
 3,700 1.46 1.46 1.46 0 0 0
24/04/2003
1.46
 8,500 1.44 1.46 1.46 0 0 0
23/04/2003
1.44
 15,200 1.43 1.44 1.44 0 0 0
22/04/2003
1.43
 2,400 1.43 1.43 1.43 0 0 0
21/04/2003
1.43
 6,600 1.42 1.43 1.43 0 0 0
18/04/2003
1.42
 3,300 1.42 1.42 1.42 0 0 0
17/04/2003
1.42
 3,600 1.40 1.42 1.42 0 0 0
16/04/2003
1.40
 18,800 1.41 1.41 1.40 0 0 0
15/04/2003
1.41
 6,700 1.40 1.41 1.41 0 0 0
14/04/2003
1.40
 15,500 1.40 1.40 1.40 0 0 0
11/04/2003
1.40
 1,500 1.40 1.40 1.40 0 0 0
10/04/2003
1.40
 31,700 1.39 1.40 1.40 0 0 0
09/04/2003
1.39
 3,500 1.41 1.41 1.39 0 0 0
08/04/2003
1.41
 2,000 1.41 1.41 1.41 0 0 0
07/04/2003
1.41
 13,400 1.41 1.41 1.41 0 0 0
04/04/2003
1.41
 34,800 1.41 1.41 1.41 0 0 0
03/04/2003
1.41
 24,200 1.36 1.41 1.41 0 0 0
02/04/2003
1.36
 48,700 1.29 1.36 1.36 0 0 0
01/04/2003
1.29
 21,800 1.36 1.36 1.29 0 0 0
31/03/2003
1.36
 12,800 1.39 1.39 1.36 0 0 0
28/03/2003
1.39
 3,200 1.39 1.39 1.39 0 0 0
27/03/2003
1.39
 4,600 1.40 1.40 1.39 0 0 0
26/03/2003
1.40
 3,800 1.41 1.41 1.40 0 0 0
25/03/2003
1.41
 11,800 1.41 1.41 1.41 0 0 0
24/03/2003
1.41
 3,600 1.41 1.41 1.41 0 0 0
21/03/2003
1.41
 3,300 1.40 1.41 1.41 0 0 0
20/03/2003
1.40
 2,100 1.40 1.40 1.40 0 0 0
19/03/2003
1.40
 11,100 1.43 1.43 1.40 0 0 0
18/03/2003
1.43
 9,700 1.44 1.44 1.43 0 0 0
17/03/2003
1.44
 9,200 1.45 1.45 1.44 0 0 0
14/03/2003
1.45
 10,700 1.45 1.45 1.45 0 0 0
13/03/2003
1.45
 14,200 1.46 1.46 1.45 0 0 0
12/03/2003
1.46
 5,300 1.46 1.46 1.46 0 0 0
11/03/2003
1.46
 7,300 1.46 1.46 1.46 0 0 0
10/03/2003
1.46
 4,500 1.46 1.46 1.46 0 0 0
07/03/2003
1.46
 2,200 1.47 1.47 1.46 0 0 0
06/03/2003
1.47
 5,100 2.20 2.20 1.47 0 0 0
05/03/2003
2.20
 17,300 2.20 2.20 2.20 0 0 0
04/03/2003
2.20
 3,500 2.20 2.20 2.20 0 0 0
03/03/2003
2.20
 3,200 2.19 2.20 2.20 0 0 0
28/02/2003
2.19
 3,100 2.17 2.19 2.19 0 0 0
27/02/2003
2.17
 1,300 2.17 2.17 2.17 0 0 0
26/02/2003
2.17
 1,900 2.18 2.18 2.17 0 0 0
25/02/2003
2.18
 2,000 2.17 2.18 2.18 0 0 0
24/02/2003
2.17
 1,600 2.17 2.17 2.17 0 0 0
21/02/2003
2.17
 3,500 2.20 2.20 2.17 0 0 0
20/02/2003
2.20
 3,800 2.20 2.20 2.20 0 0 0
19/02/2003
2.20
 2,400 2.23 2.23 2.20 0 0 0
18/02/2003
2.23
 6,700 2.25 2.25 2.23 0 0 0
17/02/2003
2.25
 10,300 2.25 2.25 2.25 0 0 0
14/02/2003
2.25
 3,900 2.20 2.25 2.25 0 0 0
13/02/2003
2.20
 8,100 2.14 2.20 2.20 0 0 0
12/02/2003
2.14
 8,400 2.23 2.23 2.14 0 0 0
11/02/2003
2.23
 2,500 2.24 2.24 2.23 0 0 0
10/02/2003
2.24
 1,200 2.24 2.24 2.24 0 0 0
28/01/2003
2.24
 1,600 2.24 2.24 2.24 0 0 0
27/01/2003
2.24
 6,700 2.25 2.25 2.24 0 0 0
24/01/2003
2.25
 5,600 2.26 2.26 2.25 0 0 0
23/01/2003
2.26
 8,400 2.26 2.26 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |