CTCP SAM HOLDINGS (sam)

6.20
0.03
(0.49%)
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
(2026-08-19) 		0.26 4.40% 2,307,900 0 0
5.91
7.25
6.20
2 tháng
(2026-07-20) 		0.38 6.56% 4,018,000 0 0
5.68
7.25
6.20
3 tháng
(2026-06-22) 		0.24 4.05% 5,458,000 0 0
5.68
7.25
6.20
6 tháng
(2026-03-23) 		0.30 5.15% 12,402,600 0 0
5.68
7.27
6.20
12 tháng
(2025-09-23) 		-1.10 -15.17% 62,712,400 0 0
5.68
7.64
6.20
24 tháng
(2024-09-30) 		0.01 0.16% 233,756,500 0 0
5.66
9.91
6.20
36 tháng
(2023-10-04) 		0.23 3.81% 387,877,100 0 0
5.66
9.91
6.20
60 tháng
(2021-10-14) 		-6.08 -49.64% 1,168,081,900 -231,901 -3.6
5.25
25.20
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/09/2003
1.31
 4,110 1.31 1.31 1.31 0 0 0
29/09/2003
1.31
 3,100 1.31 1.31 1.31 0 0 0
26/09/2003
1.31
 5,500 1.31 1.31 1.31 0 0 0
25/09/2003
1.31
 5,500 1.31 1.31 1.31 0 0 0
24/09/2003
1.31
 800 1.31 1.31 1.31 0 0 0
23/09/2003
1.31
 1,400 1.31 1.31 1.31 0 0 0
22/09/2003
1.31
 3,260 1.31 1.31 1.31 0 0 0
19/09/2003
1.31
 3,150 1.31 1.31 1.31 0 0 0
18/09/2003
1.31
 4,220 1.31 1.31 1.31 0 0 0
17/09/2003
1.31
 1,850 1.31 1.31 1.31 0 0 0
16/09/2003
1.31
 4,420 1.31 1.31 1.31 0 0 0
15/09/2003
1.31
 8,730 1.32 1.32 1.31 0 0 0
12/09/2003
1.32
 7,150 1.32 1.32 1.29 0 0 0
11/09/2003
1.32
 4,400 1.32 1.32 1.32 0 0 0
10/09/2003
1.32
 15,060 1.32 1.32 1.32 0 0 0
09/09/2003
1.32
 2,530 1.33 1.33 1.32 0 0 0
08/09/2003
1.33
 2,100 1.33 1.33 1.33 0 0 0
05/09/2003
1.33
 1,020 1.32 1.33 1.32 0 0 0
04/09/2003
1.32
 3,670 1.33 1.33 1.32 0 0 0
03/09/2003
1.33
 9,900 1.33 1.33 1.33 0 0 0
29/08/2003
1.33
 11,600 1.32 1.33 1.32 0 0 0
28/08/2003
1.32
 8,750 1.34 1.34 1.32 0 0 0
27/08/2003
1.34
 1,100 1.31 1.34 1.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |