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)
22/01/2003
2.26
 4,500 2.27 2.27 2.26 0 0 0
21/01/2003
2.27
 1,700 2.27 2.27 2.27 0 0 0
20/01/2003
2.27
 3,600 2.28 2.28 2.27 0 0 0
17/01/2003
2.28
 6,100 2.28 2.28 2.28 0 0 0
16/01/2003
2.28
 3,000 2.28 2.28 2.28 0 0 0
15/01/2003
2.28
 13,800 2.29 2.29 2.28 0 0 0
14/01/2003
2.29
 8,300 2.31 2.31 2.29 0 0 0
13/01/2003
2.31
 2,100 2.32 2.32 2.31 0 0 0
10/01/2003
2.32
 900 2.32 2.32 2.32 0 0 0
09/01/2003
2.32
 1,500 2.33 2.33 2.32 0 0 0
08/01/2003
2.33
 2,500 2.33 2.33 2.33 0 0 0
07/01/2003
2.33
 500 2.32 2.33 2.33 0 0 0
06/01/2003
2.32
 900 2.32 2.32 2.32 0 0 0
03/01/2003
2.32
 3,100 2.32 2.32 2.32 0 0 0
02/01/2003
2.32
 1,500 2.32 2.32 2.32 0 0 0
31/12/2002
2.32
 1,500 2.32 2.32 2.32 0 0 0
30/12/2002
2.32
 4,900 2.32 2.32 2.32 0 0 0
27/12/2002
2.32
 2,300 2.32 2.32 2.32 0 0 0
26/12/2002
2.32
 6,000 2.32 2.32 2.32 0 0 0
25/12/2002
2.32
 1,000 2.32 2.32 2.32 0 0 0
24/12/2002
2.32
 4,800 2.34 2.34 2.32 0 0 0
23/12/2002
2.34
 1,500 2.34 2.34 2.34 0 0 0
20/12/2002
2.34
 900 2.35 2.35 2.34 0 0 0
19/12/2002
2.35
 11,400 2.35 2.35 2.35 0 0 0
18/12/2002
2.35
 12,100 2.34 2.35 2.35 0 0 0
17/12/2002
2.34
 5,600 2.34 2.34 2.34 0 0 0
16/12/2002
2.34
 9,200 2.33 2.34 2.34 0 0 0
13/12/2002
2.33
 4,200 2.32 2.33 2.33 0 0 0
12/12/2002
2.32
 1,400 2.32 2.32 2.32 0 0 0
11/12/2002
2.32
 7,800 2.34 2.34 2.32 0 0 0
10/12/2002
2.34
 3,500 2.34 2.34 2.34 0 0 0
09/12/2002
2.34
 10,700 2.34 2.34 2.34 0 0 0
06/12/2002
2.34
 2,800 2.33 2.34 2.34 0 0 0
05/12/2002
2.33
 9,400 2.38 2.38 2.33 0 0 0
04/12/2002
2.38
 12,000 2.35 2.38 2.38 0 0 0
03/12/2002
2.35
 12,800 2.31 2.35 2.35 0 0 0
02/12/2002
2.31
 10,100 2.30 2.31 2.31 0 0 0
29/11/2002
2.30
 2,000 2.31 2.31 2.30 0 0 0
28/11/2002
2.31
 4,000 2.27 2.31 2.31 0 0 0
27/11/2002
2.27
 6,500 2.27 2.27 2.27 0 0 0
26/11/2002
2.27
 4,100 2.27 2.27 2.27 0 0 0
25/11/2002
2.27
 6,100 2.27 2.27 2.27 0 0 0
22/11/2002
2.27
 2,400 2.27 2.27 2.27 0 0 0
21/11/2002
2.27
 6,200 2.27 2.27 2.27 0 0 0
20/11/2002
2.27
 4,500 2.27 2.27 2.27 0 0 0
19/11/2002
2.27
 6,700 2.27 2.27 2.27 0 0 0
18/11/2002
2.27
 10,800 2.27 2.27 2.27 0 0 0
15/11/2002
2.27
 5,700 2.26 2.27 2.27 0 0 0
14/11/2002
2.26
 3,500 2.25 2.26 2.26 0 0 0
13/11/2002
2.25
 4,000 2.25 2.25 2.25 0 0 0
12/11/2002
2.25
 2,500 2.25 2.25 2.25 0 0 0
11/11/2002
2.25
 1,400 2.25 2.25 2.25 0 0 0
08/11/2002
2.25
 6,200 2.26 2.26 2.25 0 0 0
07/11/2002
2.26
 3,600 2.26 2.26 2.26 0 0 0
06/11/2002
2.26
 2,400 2.27 2.27 2.26 0 0 0
05/11/2002
2.27
 5,900 2.27 2.27 2.27 0 0 0
04/11/2002
2.27
 5,000 2.29 2.29 2.27 0 0 0
01/11/2002
2.29
 3,800 2.29 2.29 2.29 0 0 0
31/10/2002
2.29
 3,000 2.29 2.29 2.29 0 0 0
30/10/2002
2.29
 7,400 2.29 2.29 2.29 0 0 0
29/10/2002
2.29
 5,500 2.29 2.29 2.29 0 0 0
28/10/2002
2.29
 2,800 2.30 2.30 2.29 0 0 0
25/10/2002
2.30
 6,900 2.29 2.30 2.30 0 0 0
24/10/2002
2.29
 6,800 2.28 2.29 2.29 0 0 0
23/10/2002
2.28
 2,400 2.28 2.28 2.28 0 0 0
22/10/2002
2.28
 4,300 2.26 2.28 2.28 0 0 0
21/10/2002
2.26
 3,400 2.26 2.26 2.26 0 0 0
18/10/2002
2.26
 14,400 2.26 2.26 2.26 0 0 0
17/10/2002
2.26
 2,400 2.26 2.26 2.26 0 0 0
16/10/2002
2.26
 3,900 2.26 2.26 2.26 0 0 0
15/10/2002
2.26
 3,600 2.26 2.26 2.26 0 0 0
14/10/2002
2.26
 4,200 2.23 2.26 2.26 0 0 0
11/10/2002
2.23
 2,700 2.23 2.23 2.23 0 0 0
10/10/2002
2.23
 12,800 2.22 2.23 2.23 0 0 0
09/10/2002
2.22
 8,100 2.26 2.26 2.22 0 0 0
08/10/2002
2.26
 19,200 2.27 2.27 2.26 0 0 0
07/10/2002
2.27
 6,300 2.29 2.29 2.27 0 0 0
04/10/2002
2.29
 700 2.29 2.29 2.29 0 0 0
03/10/2002
2.29
 17,100 2.29 2.29 2.29 0 0 0
02/10/2002
2.29
 3,000 2.29 2.29 2.29 0 0 0
01/10/2002
2.29
 3,700 2.26 2.29 2.29 0 0 0
30/09/2002
2.26
 4,000 2.28 2.28 2.26 0 0 0
27/09/2002
2.28
 8,700 2.29 2.29 2.28 0 0 0
26/09/2002
2.29
 7,600 2.27 2.29 2.29 0 0 0
25/09/2002
2.27
 10,600 2.26 2.27 2.27 0 0 0
24/09/2002
2.26
 2,800 2.29 2.29 2.26 0 0 0
23/09/2002
2.29
 7,400 2.29 2.29 2.29 0 0 0
20/09/2002
2.29
 11,700 2.29 2.29 2.29 0 0 0
19/09/2002
2.29
 9,500 2.29 2.29 2.29 0 0 0
18/09/2002
2.29
 9,500 2.31 2.31 2.29 0 0 0
17/09/2002
2.31
 5,400 2.32 2.32 2.31 0 0 0
16/09/2002
2.32
 7,000 2.32 2.32 2.32 0 0 0
13/09/2002
2.32
 8,800 2.32 2.32 2.32 0 0 0
12/09/2002
2.32
 5,600 2.32 2.32 2.32 0 0 0
11/09/2002
2.32
 2,900 2.32 2.32 2.32 0 0 0
10/09/2002
2.32
 5,800 2.32 2.32 2.32 0 0 0
09/09/2002
2.32
 5,200 2.32 2.32 2.32 0 0 0
06/09/2002
2.32
 5,400 2.32 2.32 2.32 0 0 0
05/09/2002
2.32
 5,500 2.32 2.32 2.32 0 0 0
04/09/2002
2.32
 8,700 2.35 2.35 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |