CTCP SAM HOLDINGS (sam)

7.30
-0.06
(-0.82%)
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
(2025-11-04) 		-0.30 -3.95% 7,749,800 -278,400 -2.2
7.20
8.10
7.36
2 tháng
(2025-10-06) 		-0.40 -5.19% 23,988,400 -242,500 -2.0
6.80
8.10
7.36
3 tháng
(2025-09-05) 		-1.58 -17.79% 41,579,500 -434,700 -3.8
6.80
8.88
7.36
6 tháng
(2025-06-09) 		0.76 11.62% 119,046,000 -61,200 1.5
6.37
10.50
7.36
12 tháng
(2024-12-09) 		0.85 13.18% 179,779,700 -148,878 0.5
6
10.50
7.36
24 tháng
(2023-12-15) 		0.87 13.53% 324,447,600 -505,532 -1.9
6
10.50
7.36
36 tháng
(2022-12-20) 		0.92 14.42% 549,525,200 -722,985 -3.1
5.77
10.50
7.36
60 tháng
(2020-12-30) 		-1.48 -16.90% 1,194,312,850 -1,262,279 -10.7
5.56
26.71
7.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
6.42
 421,400 6.40 6.50 6.38 13,900 6,800 0.0
30/11/2023
6.40
 502,500 6.49 6.65 6.40 14,300 66,600 -0.3
29/11/2023
6.49
 236,900 6.40 6.54 6.41 2,900 9,800 -0.0
28/11/2023
6.40
 512,400 6.46 6.52 6.25 2,400 45,300 -0.3
27/11/2023
6.46
 526,800 6.71 6.71 6.46 5,700 3,400 0.0
24/11/2023
6.71
 772,000 6.80 7.03 6.54 10,600 54,700 -0.3
23/11/2023
6.80
 2,189,700 6.36 6.80 6.37 9,300 13,000 -0.0
22/11/2023
6.36
 479,200 6.35 6.41 6.31 21,500 0 0.1
21/11/2023
6.35
 573,900 6.29 6.42 6.29 15,200 120,900 -0.7
20/11/2023
6.29
 166,500 6.28 6.30 6.21 6,000 200 0.0
17/11/2023
6.28
 683,000 6.31 6.48 6.25 10,600 1,500 0.1
16/11/2023
6.31
 416,300 6.28 6.31 6.26 0 0 0
15/11/2023
6.28
 284,900 6.29 6.41 6.28 16,300 5,500 0.1
14/11/2023
6.29
 415,200 6.30 6.34 6.24 0 0 0
13/11/2023
6.30
 366,000 6.32 6.36 6.25 0 14,400 -0.1
10/11/2023
6.32
 467,400 6.31 6.45 6.28 20,100 200 0.1
09/11/2023
6.31
 657,300 6.30 6.52 6.26 19,500 0 0.1
08/11/2023
6.30
 406,700 6.12 6.30 6.08 4,700 1,200 0.0
07/11/2023
6.12
 174,100 6.17 6.20 6.12 800 4,700 -0.0
06/11/2023
6.17
 288,700 6.20 6.25 6.13 9,600 0 0.1
03/11/2023
6.20
 181,800 6.38 6.40 6.15 100 100 -0.0
02/11/2023
6.38
 659,300 6.09 6.40 6.06 7,500 400 0.0
01/11/2023
6.09
 825,700 6.09 6.09 5.90 1,600 0 0.0
31/10/2023
6.09
 408,100 6.12 6.12 6 8,800 0 0.1
30/10/2023
6.12
 122,300 6.14 6.14 5.96 7,800 0 0.0
27/10/2023
6.14
 482,900 6.10 6.14 5.91 0 0 0
26/10/2023
6.10
 837,500 6.20 6.20 5.87 31,200 0 0.2
25/10/2023
6.20
 293,900 6.20 6.25 6.15 8,800 600 0.1
24/10/2023
6.20
 127,900 6.19 6.20 6.10 4,800 0 0.0
23/10/2023
6.19
 322,400 6 6.19 6 0 16,000 -0.1
20/10/2023
6
 671,700 6.20 6.20 6 3,800 0 0.0
19/10/2023
6.20
 794,400 6.20 6.22 6 7,300 33,400 -0.2
18/10/2023
6.20
 850,200 6.30 6.35 5.95 10,500 1,400 0.1
17/10/2023
6.30
 193,300 6.40 6.40 6.30 1,700 0 0.0
16/10/2023
6.40
 157,600 6.44 6.46 6.31 100 9,600 -0.1
13/10/2023
6.44
 182,000 6.45 6.45 6.33 7,200 15,500 -0.1
12/10/2023
6.45
 227,200 6.42 6.56 6.41 13,200 7,700 0.0
11/10/2023
6.42
 112,800 6.40 6.47 6.35 11,200 10,300 0.0
10/10/2023
6.40
 383,600 6.28 6.43 6.30 12,300 30,200 -0.1
09/10/2023
6.28
 180,600 6.27 6.36 6.26 2,000 24,000 -0.1
06/10/2023
6.27
 191,000 6.25 6.32 6.16 4,800 0 0.0
05/10/2023
6.25
 301,300 6.30 6.38 6.20 3,200 67,700 -0.4
04/10/2023
6.30
 318,800 6.31 6.38 5.88 9,100 24,900 -0.1
03/10/2023
6.31
 626,900 6.57 6.57 6.19 27,800 32,500 -0.0
02/10/2023
6.57
 207,400 6.58 6.59 6.54 0 10,200 -0.1
29/09/2023
6.58
 313,200 6.60 6.70 6.50 2,000 700 0.0
28/09/2023
6.60
 400,900 6.65 6.66 6.51 1,000 40,800 -0.3
27/09/2023
6.65
 885,800 6.58 6.67 6.45 17,200 28,000 -0.1
26/09/2023
6.58
 643,700 6.61 6.65 6.38 47,700 200 0.3
25/09/2023
6.61
 794,700 6.92 6.97 6.60 3,400 40,000 -0.3
22/09/2023
6.92
 850,700 7.14 7.14 6.83 18,300 54,000 -0.3
21/09/2023
7.14
 287,400 7.20 7.28 7.14 0 22,500 -0.2
20/09/2023
7.20
 399,100 7.04 7.30 7.01 8,000 5,800 0.0
19/09/2023
7.04
 449,600 7.04 7.09 6.97 3,300 47,400 -0.3
18/09/2023
7.04
 816,500 7.09 7.09 7 0 0 0
15/09/2023
7.09
 807,600 7.20 7.29 7.08 200 29,400 -0.2
14/09/2023
7.20
 1,286,200 7.48 7.48 7.16 0 39,500 -0.3
13/09/2023
7.48
 873,500 7.52 7.63 7.10 4,900 23,500 -0.1
12/09/2023
7.52
 638,700 7.52 7.56 7.41 8,500 300 0.1
11/09/2023
7.52
 991,700 7.72 7.83 7.51 3,800 25,000 -0.2
08/09/2023
7.72
 821,000 7.70 7.79 7.69 100 20,200 -0.2
07/09/2023
7.70
 1,122,200 7.71 7.85 7.65 900 1,000 -0.0
06/09/2023
7.71
 756,100 7.75 7.79 7.58 0 2,600 -0.0
05/09/2023
7.75
 888,800 7.64 7.80 7.68 6,400 1,200 0.0
31/08/2023
7.64
 683,600 7.59 7.67 7.56 55,300 100 0.4
30/08/2023
7.59
 706,500 7.45 7.65 7.45 1,400 0 0.0
29/08/2023
7.45
 393,700 7.36 7.50 7.36 7,400 100 0.1
28/08/2023
7.36
 624,100 7.38 7.40 7.29 0 32,300 -0.2
25/08/2023
7.38
 517,800 7.33 7.52 7.33 1,600 9,400 -0.1
24/08/2023
7.33
 790,600 7.22 7.35 7.22 10,500 20,300 -0.1
23/08/2023
7.22
 351,000 7.22 7.36 7.20 10,000 62,700 -0.4
22/08/2023
7.22
 971,600 7.27 7.33 7 40,500 78,500 -0.3
21/08/2023
7.27
 1,061,500 7.46 7.46 7.10 98,700 0 0.7
18/08/2023
7.46
 3,640,100 8.02 8.02 7.46 19,200 56,000 -0.3
17/08/2023
8.02
 2,806,500 8.25 8.29 8 5,600 30,300 -0.2
16/08/2023
8.25
 1,179,000 8.36 8.38 8.20 17,600 37,200 -0.2
15/08/2023
8.36
 1,084,300 8.50 8.65 8.36 1,500 44,700 -0.4
14/08/2023
8.50
 3,033,300 8.18 8.60 8.10 89,200 0 0.8
11/08/2023
8.18
 1,793,500 8.20 8.28 8.01 0 45,700 -0.4
10/08/2023
8.20
 3,434,800 8.11 8.50 8.11 17,400 19,700 -0.0
09/08/2023
8.11
 1,530,100 8.11 8.25 8 76,900 5,000 0.6
08/08/2023
8.11
 1,722,400 8.11 8.20 8 14,800 22,100 -0.1
07/08/2023
8.11
 2,640,500 7.85 8.30 7.99 0 79,300 -0.6
04/08/2023
7.85
 2,256,700 7.65 7.85 7.65 142,500 12,600 1.0
03/08/2023
7.65
 1,231,300 7.54 7.66 7.50 44,000 0 0.3
02/08/2023
7.54
 1,163,000 7.52 7.60 7.45 120,800 19,700 0.8
01/08/2023
7.52
 1,930,700 7.81 7.85 7.50 33,400 600 0.3
31/07/2023
7.81
 2,104,600 7.82 7.92 7.80 44,700 0 0.4
28/07/2023
7.82
 1,344,700 7.80 7.99 7.78 100 700 -0.0
27/07/2023
7.80
 2,004,800 7.73 7.99 7.65 24,100 6,500 0.1
26/07/2023
7.73
 1,440,500 7.81 8 7.67 3,300 12,800 -0.1
25/07/2023
7.81
 2,471,300 7.75 8.20 7.71 8,400 20,600 -0.1
24/07/2023
7.75
 2,361,800 7.58 7.75 7.61 26,600 7,100 0.1
21/07/2023
7.58
 3,357,100 7.30 7.65 7.33 7,900 2,200 0.0
20/07/2023
7.30
 695,000 7.20 7.33 7.15 1,000 4,600 -0.0
19/07/2023
7.20
 1,074,900 7.28 7.39 7.17 31,200 21,200 0.1
18/07/2023
7.28
 1,397,700 7.40 7.44 7.28 7,100 16,900 -0.1
17/07/2023
7.40
 2,371,800 7.31 7.60 7.35 0 19,200 -0.1
14/07/2023
7.31
 2,914,500 7.09 7.45 7.11 19,600 200 0.1
13/07/2023
7.09
 1,072,200 6.95 7.10 6.96 1,600 1,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |