CTCP SAM HOLDINGS (sam)

5.81
0.01
(0.17%)
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) 		-0.13 -2.18% 1,416,500 -32,722 0
5.68
5.95
5.80
2 tháng
(2026-06-04) 		-0.43 -6.88% 3,331,300 -50,996 0
5.68
6.25
5.80
3 tháng
(2026-05-05) 		-0.51 -8.06% 4,818,200 -66,512 0
5.68
6.33
5.80
6 tháng
(2026-02-04) 		-0.93 -13.72% 14,972,600 -141,712 -0.4
5.68
6.81
5.80
12 tháng
(2025-08-08) 		-2.02 -25.76% 115,390,000 -286,512 0.3
5.68
9.91
5.80
24 tháng
(2024-08-13) 		-0.35 -5.67% 230,745,500 -558,994 -1.6
5.66
9.91
5.80
36 tháng
(2023-08-21) 		-1.04 -15.14% 396,004,700 -1,171,544 -5.9
5.66
9.91
5.80
60 tháng
(2021-08-30) 		-2.61 -30.95% 1,171,314,900 -1,084,751 -7.8
5.25
25.20
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2003
1.39
 6,700 1.39 1.39 1.39 0 0 0
07/05/2003
1.39
 22,400 1.39 1.39 1.39 0 0 0
06/05/2003
1.39
 2,800 1.38 1.39 1.39 0 0 0
05/05/2003
1.38
 2,300 1.37 1.38 1.38 0 0 0
29/04/2003
1.37
 4,800 1.37 1.37 1.37 0 0 0
28/04/2003
1.37
 7,900 1.38 1.38 1.37 0 0 0
25/04/2003
1.38
 3,700 1.38 1.38 1.38 0 0 0
24/04/2003
1.38
 8,500 1.36 1.38 1.38 0 0 0
23/04/2003
1.36
 15,200 1.35 1.36 1.36 0 0 0
22/04/2003
1.35
 2,400 1.35 1.35 1.35 0 0 0
21/04/2003
1.35
 6,600 1.34 1.35 1.35 0 0 0
18/04/2003
1.34
 3,300 1.34 1.34 1.34 0 0 0
17/04/2003
1.34
 3,600 1.32 1.34 1.34 0 0 0
16/04/2003
1.32
 18,800 1.33 1.33 1.32 0 0 0
15/04/2003
1.33
 6,700 1.32 1.33 1.33 0 0 0
14/04/2003
1.32
 15,500 1.32 1.32 1.32 0 0 0
11/04/2003
1.32
 1,500 1.32 1.32 1.32 0 0 0
10/04/2003
1.32
 31,700 1.31 1.32 1.32 0 0 0
09/04/2003
1.31
 3,500 1.33 1.33 1.31 0 0 0
08/04/2003
1.33
 2,000 1.33 1.33 1.33 0 0 0
07/04/2003
1.33
 13,400 1.33 1.33 1.33 0 0 0
04/04/2003
1.33
 34,800 1.33 1.33 1.33 0 0 0
03/04/2003
1.33
 24,200 1.28 1.33 1.33 0 0 0
02/04/2003
1.28
 48,700 1.22 1.28 1.28 0 0 0
01/04/2003
1.22
 21,800 1.29 1.29 1.22 0 0 0
31/03/2003
1.29
 12,800 1.31 1.31 1.29 0 0 0
28/03/2003
1.31
 3,200 1.31 1.31 1.31 0 0 0
27/03/2003
1.31
 4,600 1.32 1.32 1.31 0 0 0
26/03/2003
1.32
 3,800 1.33 1.33 1.32 0 0 0
25/03/2003
1.33
 11,800 1.33 1.33 1.33 0 0 0
24/03/2003
1.33
 3,600 1.33 1.33 1.33 0 0 0
21/03/2003
1.33
 3,300 1.32 1.33 1.33 0 0 0
20/03/2003
1.32
 2,100 1.32 1.32 1.32 0 0 0
19/03/2003
1.32
 11,100 1.35 1.35 1.32 0 0 0
18/03/2003
1.35
 9,700 1.36 1.36 1.35 0 0 0
17/03/2003
1.36
 9,200 1.36 1.36 1.36 0 0 0
14/03/2003
1.36
 10,700 1.37 1.37 1.36 0 0 0
13/03/2003
1.37
 14,200 1.38 1.38 1.37 0 0 0
12/03/2003
1.38
 5,300 1.38 1.38 1.38 0 0 0
11/03/2003
1.38
 7,300 1.38 1.38 1.38 0 0 0
10/03/2003
1.38
 4,500 1.38 1.38 1.38 0 0 0
07/03/2003
1.38
 2,200 1.39 1.39 1.38 0 0 0
06/03/2003
1.39
 5,100 2.07 2.07 1.39 0 0 0
05/03/2003
2.07
 17,300 2.07 2.07 2.07 0 0 0
04/03/2003
2.07
 3,500 2.07 2.07 2.07 0 0 0
03/03/2003
2.07
 3,200 2.06 2.07 2.07 0 0 0
28/02/2003
2.06
 3,100 2.04 2.06 2.06 0 0 0
27/02/2003
2.04
 1,300 2.04 2.04 2.04 0 0 0
26/02/2003
2.04
 1,900 2.06 2.06 2.04 0 0 0
25/02/2003
2.06
 2,000 2.04 2.06 2.06 0 0 0
24/02/2003
2.04
 1,600 2.04 2.04 2.04 0 0 0
21/02/2003
2.04
 3,500 2.07 2.07 2.04 0 0 0
20/02/2003
2.07
 3,800 2.08 2.08 2.07 0 0 0
19/02/2003
2.08
 2,400 2.11 2.11 2.08 0 0 0
18/02/2003
2.11
 6,700 2.12 2.12 2.11 0 0 0
17/02/2003
2.12
 10,300 2.12 2.12 2.12 0 0 0
14/02/2003
2.12
 3,900 2.07 2.12 2.12 0 0 0
13/02/2003
2.07
 8,100 2.02 2.07 2.07 0 0 0
12/02/2003
2.02
 8,400 2.11 2.11 2.02 0 0 0
11/02/2003
2.11
 2,500 2.11 2.11 2.11 0 0 0
10/02/2003
2.11
 1,200 2.11 2.11 2.11 0 0 0
28/01/2003
2.11
 1,600 2.11 2.11 2.11 0 0 0
27/01/2003
2.11
 6,700 2.12 2.12 2.11 0 0 0
24/01/2003
2.12
 5,600 2.14 2.14 2.12 0 0 0
23/01/2003
2.14
 8,400 2.14 2.14 2.14 0 0 0
22/01/2003
2.14
 4,500 2.14 2.14 2.14 0 0 0
21/01/2003
2.14
 1,700 2.14 2.14 2.14 0 0 0
20/01/2003
2.14
 3,600 2.15 2.15 2.14 0 0 0
17/01/2003
2.15
 6,100 2.15 2.15 2.15 0 0 0
16/01/2003
2.15
 3,000 2.15 2.15 2.15 0 0 0
15/01/2003
2.15
 13,800 2.16 2.16 2.15 0 0 0
14/01/2003
2.16
 8,300 2.18 2.18 2.16 0 0 0
13/01/2003
2.18
 2,100 2.19 2.19 2.18 0 0 0
10/01/2003
2.19
 900 2.19 2.19 2.19 0 0 0
09/01/2003
2.19
 1,500 2.20 2.20 2.19 0 0 0
08/01/2003
2.20
 2,500 2.20 2.20 2.20 0 0 0
07/01/2003
2.20
 500 2.19 2.20 2.20 0 0 0
06/01/2003
2.19
 900 2.19 2.19 2.19 0 0 0
03/01/2003
2.19
 3,100 2.19 2.19 2.19 0 0 0
02/01/2003
2.19
 1,500 2.19 2.19 2.19 0 0 0
31/12/2002
2.19
 1,500 2.19 2.19 2.19 0 0 0
30/12/2002
2.19
 4,900 2.19 2.19 2.19 0 0 0
27/12/2002
2.19
 2,300 2.19 2.19 2.19 0 0 0
26/12/2002
2.19
 6,000 2.19 2.19 2.19 0 0 0
25/12/2002
2.19
 1,000 2.19 2.19 2.19 0 0 0
24/12/2002
2.19
 4,800 2.21 2.21 2.19 0 0 0
23/12/2002
2.21
 1,500 2.21 2.21 2.21 0 0 0
20/12/2002
2.21
 900 2.21 2.21 2.21 0 0 0
19/12/2002
2.21
 11,400 2.22 2.22 2.21 0 0 0
18/12/2002
2.22
 12,100 2.21 2.22 2.22 0 0 0
17/12/2002
2.21
 5,600 2.21 2.21 2.21 0 0 0
16/12/2002
2.21
 9,200 2.20 2.21 2.21 0 0 0
13/12/2002
2.20
 4,200 2.19 2.20 2.20 0 0 0
12/12/2002
2.19
 1,400 2.19 2.19 2.19 0 0 0
11/12/2002
2.19
 7,800 2.21 2.21 2.19 0 0 0
10/12/2002
2.21
 3,500 2.21 2.21 2.21 0 0 0
09/12/2002
2.21
 10,700 2.21 2.21 2.21 0 0 0
06/12/2002
2.21
 2,800 2.20 2.21 2.21 0 0 0
05/12/2002
2.20
 9,400 2.24 2.24 2.20 0 0 0
04/12/2002
2.24
 12,000 2.21 2.24 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |