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)
15/04/2002
2.14
 23,000 2.12 2.14 2.14 0 0 0
12/04/2002
2.12
 24,400 2.12 2.12 2.12 0 0 0
11/04/2002
2.12
 34,100 2.14 2.14 2.12 0 0 0
10/04/2002
2.14
 35,300 2.12 2.14 2.14 0 0 0
09/04/2002
2.12
 31,200 2.12 2.12 2.12 0 0 0
08/04/2002
2.12
 29,800 2.08 2.12 2.12 0 0 0
05/04/2002
2.08
 28,600 2.10 2.10 2.08 0 0 0
04/04/2002
2.10
 38,900 2.13 2.13 2.10 0 0 0
03/04/2002
2.13
 100,300 2.16 2.16 2.13 0 0 0
02/04/2002
2.16
 72,600 2.18 2.18 2.16 0 0 0
01/04/2002
2.18
 7,800 2.14 2.18 2.18 0 0 0
29/03/2002
2.14
 13,100 2.10 2.14 2.14 0 0 0
28/03/2002
2.10
 19,000 2.07 2.10 2.10 0 0 0
27/03/2002
2.07
 20,500 2.03 2.07 2.07 0 0 0
26/03/2002
2.03
 4,200 1.99 2.03 2.03 0 0 0
25/03/2002
1.99
 22,000 1.95 1.99 1.99 0 0 0
22/03/2002
1.95
 25,600 1.99 1.99 1.95 0 0 0
21/03/2002
1.99
 31,500 1.95 1.99 1.99 0 0 0
20/03/2002
1.95
 48,500 1.92 1.95 1.95 0 0 0
19/03/2002
1.92
 28,600 1.95 1.95 1.92 0 0 0
18/03/2002
1.95
 114,300 1.99 1.99 1.95 0 0 0
15/03/2002
1.99
 14,700 1.95 1.99 1.99 0 0 0
14/03/2002
1.95
 4,800 1.92 1.95 1.95 0 0 0
13/03/2002
1.92
 9,600 1.89 1.92 1.92 0 0 0
12/03/2002
1.89
 25,100 1.85 1.89 1.89 0 0 0
11/03/2002
1.85
 122,700 1.89 1.89 1.85 0 0 0
08/03/2002
1.89
 5,900 1.93 1.93 1.89 0 0 0
07/03/2002
1.93
 3,400 1.97 1.97 1.93 0 0 0
06/03/2002
1.97
 16,100 2.01 2.01 1.97 0 0 0
05/03/2002
2.01
 5,300 2.04 2.04 2.01 0 0 0
04/03/2002
2.04
 24,200 2.08 2.08 2.04 0 0 0
01/03/2002
2.08
 127,200 2.04 2.08 2.08 0 0 0
27/02/2002
2.04
 7,200 2.08 2.08 2.04 0 0 0
25/02/2002
2.08
 5,500 2.12 2.12 2.08 0 0 0
22/02/2002
2.12
 8,000 2.16 2.16 2.12 0 0 0
20/02/2002
2.16
 8,200 2.20 2.20 2.16 0 0 0
18/02/2002
2.20
 10,100 2.23 2.23 2.20 0 0 0
08/02/2002
2.23
 45,600 2.23 2.23 2.23 0 0 0
06/02/2002
2.23
 25,100 2.20 2.23 2.23 0 0 0
04/02/2002
2.20
 68,200 2.23 2.23 2.20 0 0 0
01/02/2002
2.23
 29,700 2.32 2.32 2.23 0 0 0
30/01/2002
2.32
 129,600 2.32 2.32 2.32 0 0 0
28/01/2002
2.32
 44,700 2.28 2.32 2.32 0 0 0
25/01/2002
2.28
 11,300 2.24 2.28 2.28 0 0 0
23/01/2002
2.24
 64,300 2.20 2.24 2.24 0 0 0
21/01/2002
2.20
 2,900 2.24 2.24 2.20 0 0 0
18/01/2002
2.24
 3,000 2.29 2.29 2.24 0 0 0
16/01/2002
2.29
 1,500 2.33 2.33 2.29 0 0 0
14/01/2002
2.33
 8,300 2.45 2.45 2.33 0 0 0
11/01/2002
2.45
 14,100 2.50 2.50 2.45 0 0 0
09/01/2002
2.50
 34,500 2.54 2.54 2.50 0 0 0
07/01/2002
2.54
 86,700 2.54 2.54 2.54 0 0 0
04/01/2002
2.54
 2,900 2.59 2.59 2.54 0 0 0
02/01/2002
2.59
 1,200 2.63 2.63 2.59 0 0 0
31/12/2001
2.63
 400 2.69 2.69 2.63 0 0 0
28/12/2001
2.69
 3,500 2.74 2.74 2.69 0 0 0
26/12/2001
2.74
 6,200 2.79 2.79 2.74 0 0 0
24/12/2001
2.79
 45,900 2.85 2.85 2.79 0 0 0
21/12/2001
2.85
 65,000 2.79 2.85 2.85 0 0 0
19/12/2001
2.79
 4,400 2.85 2.85 2.79 0 0 0
17/12/2001
2.85
 5,800 2.90 2.90 2.85 0 0 0
14/12/2001
2.90
 20,600 2.95 2.95 2.90 0 0 0
12/12/2001
2.95
 21,200 3.01 3.01 2.95 0 0 0
10/12/2001
3.01
 60,200 3.07 3.07 3.01 0 0 0
07/12/2001
3.07
 11,500 3.13 3.13 3.07 0 0 0
05/12/2001
3.13
 2,000 3.19 3.19 3.13 0 0 0
03/12/2001
3.19
 4,000 3.25 3.25 3.19 0 0 0
30/11/2001
3.25
 11,200 3.31 3.31 3.25 0 0 0
28/11/2001
3.31
 56,500 3.37 3.37 3.31 0 0 0
26/11/2001
3.37
 80,700 3.31 3.37 3.37 0 0 0
23/11/2001
3.31
 79,100 3.37 3.37 3.31 0 0 0
21/11/2001
3.37
 100,800 3.44 3.44 3.37 0 0 0
19/11/2001
3.44
 4,300 3.38 3.44 3.44 0 0 0
16/11/2001
3.38
 6,900 3.32 3.38 3.38 0 0 0
14/11/2001
3.32
 2,100 3.26 3.32 3.32 0 0 0
12/11/2001
3.26
 4,100 3.19 3.26 3.26 0 0 0
09/11/2001
3.19
 1,300 3.13 3.19 3.19 0 0 0
07/11/2001
3.13
 4,000 3.07 3.13 3.13 0 0 0
05/11/2001
3.07
 33,800 3.02 3.07 3.07 0 0 0
02/11/2001
3.02
 30,700 2.97 3.02 3.02 0 0 0
31/10/2001
2.97
 2,700 2.91 2.97 2.97 0 0 0
29/10/2001
2.91
 27,200 2.86 2.91 2.91 0 0 0
26/10/2001
2.86
 1,700 2.81 2.86 2.86 0 0 0
24/10/2001
2.81
 100 2.76 2.81 2.81 0 0 0
22/10/2001
2.76
 800 2.70 2.76 2.76 0 0 0
19/10/2001
2.70
 100 2.65 2.70 2.70 0 0 0
17/10/2001
2.65
 200 2.60 2.65 2.65 0 0 0
15/10/2001
2.60
 200 2.56 2.60 2.60 0 0 0
12/10/2001
2.56
 500 2.51 2.56 2.56 0 0 0
10/10/2001
2.51
 200 2.47 2.51 2.51 0 0 0
08/10/2001
2.47
 22,200 2.31 2.47 2.47 0 0 0
05/10/2001
2.31
 147,800 2.43 2.43 2.31 0 0 0
03/10/2001
2.43
 50,000 2.61 2.61 2.43 0 0 0
01/10/2001
2.61
 110,700 2.80 2.80 2.61 0 0 0
28/09/2001
2.80
 66,700 2.80 2.80 2.80 0 0 0
26/09/2001
2.80
 56,800 2.92 2.92 2.80 0 0 0
24/09/2001
2.92
 80,600 3.10 3.10 2.92 0 0 0
21/09/2001
3.10
 46,000 3.14 3.14 3.10 0 0 0
19/09/2001
3.14
 82,300 3.01 3.14 3.14 0 0 0
17/09/2001
3.01
 56,400 3.18 3.18 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |