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)
03/09/2002
2.35
 5,200 2.38 2.38 2.35 0 0 0
30/08/2002
2.38
 57,400 2.36 2.38 2.38 0 0 0
29/08/2002
2.36
 64,400 2.32 2.36 2.36 0 0 0
28/08/2002
2.32
 49,500 2.29 2.32 2.32 0 0 0
27/08/2002
2.29
 7,200 2.31 2.31 2.29 0 0 0
26/08/2002
2.31
 21,800 2.31 2.31 2.31 0 0 0
23/08/2002
2.31
 35,500 2.31 2.31 2.31 0 0 0
22/08/2002
2.31
 27,600 2.31 2.31 2.31 0 0 0
21/08/2002
2.31
 17,700 2.29 2.31 2.31 0 0 0
20/08/2002
2.29
 9,300 2.31 2.31 2.29 0 0 0
19/08/2002
2.31
 15,400 2.29 2.31 2.31 0 0 0
16/08/2002
2.29
 12,200 2.28 2.29 2.29 0 0 0
15/08/2002
2.28
 16,600 2.27 2.28 2.28 0 0 0
14/08/2002
2.27
 19,400 2.29 2.29 2.27 0 0 0
13/08/2002
2.29
 30,900 2.35 2.35 2.29 0 0 0
12/08/2002
2.35
 22,700 2.34 2.35 2.35 0 0 0
09/08/2002
2.34
 33,200 2.33 2.34 2.34 0 0 0
08/08/2002
2.33
 23,900 2.33 2.33 2.33 0 0 0
07/08/2002
2.33
 16,200 2.32 2.33 2.33 0 0 0
06/08/2002
2.32
 11,200 2.29 2.32 2.32 0 0 0
05/08/2002
2.29
 15,800 2.29 2.29 2.29 0 0 0
02/08/2002
2.29
 21,800 2.33 2.33 2.29 0 0 0
01/08/2002
2.33
 26,100 2.34 2.34 2.33 0 0 0
31/07/2002
2.34
 33,000 2.29 2.34 2.34 0 0 0
30/07/2002
2.29
 9,900 2.26 2.29 2.29 0 0 0
29/07/2002
2.26
 33,300 2.22 2.26 2.26 0 0 0
26/07/2002
2.22
 17,200 2.20 2.22 2.22 0 0 0
25/07/2002
2.20
 33,300 2.22 2.22 2.20 0 0 0
24/07/2002
2.22
 26,100 2.20 2.22 2.22 0 0 0
23/07/2002
2.20
 5,600 2.17 2.20 2.20 0 0 0
22/07/2002
2.17
 18,500 2.13 2.17 2.17 0 0 0
19/07/2002
2.13
 19,600 2.10 2.13 2.13 0 0 0
18/07/2002
2.10
 9,500 2.12 2.12 2.10 0 0 0
17/07/2002
2.12
 22,400 2.13 2.13 2.12 0 0 0
16/07/2002
2.13
 16,100 2.14 2.14 2.13 0 0 0
15/07/2002
2.14
 13,000 2.17 2.17 2.14 0 0 0
12/07/2002
2.17
 12,000 2.14 2.17 2.17 0 0 0
11/07/2002
2.14
 26,400 2.16 2.16 2.14 0 0 0
10/07/2002
2.16
 23,800 2.17 2.17 2.16 0 0 0
09/07/2002
2.17
 22,300 2.20 2.20 2.17 0 0 0
08/07/2002
2.20
 21,100 2.20 2.20 2.20 0 0 0
05/07/2002
2.20
 13,200 2.20 2.20 2.20 0 0 0
04/07/2002
2.20
 6,400 2.20 2.20 2.20 0 0 0
03/07/2002
2.20
 14,600 2.20 2.20 2.20 0 0 0
02/07/2002
2.20
 6,700 2.20 2.20 2.20 0 0 0
01/07/2002
2.20
 21,900 2.23 2.23 2.20 0 0 0
28/06/2002
2.23
 32,300 2.19 2.23 2.23 0 0 0
27/06/2002
2.19
 19,300 2.19 2.19 2.19 0 0 0
26/06/2002
2.19
 34,000 2.19 2.19 2.19 0 0 0
25/06/2002
2.19
 13,100 2.19 2.19 2.19 0 0 0
24/06/2002
2.19
 400 2.15 2.19 2.19 0 0 0
21/06/2002
2.15
 800 2.11 2.15 2.15 0 0 0
20/06/2002
2.11
 14,100 2.07 2.11 2.11 0 0 0
19/06/2002
2.07
 18,400 2.11 2.11 2.07 0 0 0
18/06/2002
2.11
 13,300 2.14 2.14 2.11 0 0 0
17/06/2002
2.14
 10,000 2.17 2.17 2.14 0 0 0
14/06/2002
2.17
 25,100 2.20 2.20 2.17 0 0 0
13/06/2002
2.20
 8,200 2.23 2.23 2.20 0 0 0
12/06/2002
2.23
 5,700 2.23 2.23 2.23 0 0 0
11/06/2002
2.23
 2,000 2.23 2.23 2.23 0 0 0
10/06/2002
2.23
 10,600 2.23 2.23 2.23 0 0 0
07/06/2002
2.23
 10,300 2.27 2.27 2.23 0 0 0
06/06/2002
2.27
 25,300 2.27 2.27 2.27 0 0 0
05/06/2002
2.27
 2,000 2.27 2.27 2.27 0 0 0
04/06/2002
2.27
 4,900 2.31 2.31 2.27 0 0 0
03/06/2002
2.31
 14,400 2.30 2.31 2.31 0 0 0
31/05/2002
2.30
 21,900 2.26 2.30 2.30 0 0 0
30/05/2002
2.26
 6,500 2.26 2.26 2.26 0 0 0
29/05/2002
2.26
 33,400 2.26 2.26 2.26 0 0 0
28/05/2002
2.26
 56,700 2.26 2.26 2.26 0 0 0
27/05/2002
2.26
 34,000 2.26 2.26 2.26 0 0 0
24/05/2002
2.26
 41,700 2.26 2.26 2.26 0 0 0
23/05/2002
2.26
 31,100 2.26 2.26 2.26 0 0 0
22/05/2002
2.26
 25,200 2.26 2.26 2.26 0 0 0
21/05/2002
2.26
 15,900 2.26 2.26 2.26 0 0 0
20/05/2002
2.26
 34,300 2.26 2.26 2.26 0 0 0
17/05/2002
2.26
 21,800 2.26 2.26 2.26 0 0 0
16/05/2002
2.26
 46,000 2.23 2.26 2.26 0 0 0
15/05/2002
2.23
 29,500 2.22 2.23 2.23 0 0 0
14/05/2002
2.22
 6,800 2.20 2.22 2.22 0 0 0
13/05/2002
2.20
 27,300 2.23 2.23 2.20 0 0 0
10/05/2002
2.23
 23,600 2.23 2.23 2.23 0 0 0
09/05/2002
2.23
 7,700 2.19 2.23 2.23 0 0 0
08/05/2002
2.19
 16,400 2.23 2.23 2.19 0 0 0
07/05/2002
2.23
 46,800 2.26 2.26 2.23 0 0 0
06/05/2002
2.26
 46,900 2.26 2.26 2.26 0 0 0
03/05/2002
2.26
 8,300 2.23 2.26 2.26 0 0 0
02/05/2002
2.23
 23,800 2.19 2.23 2.23 0 0 0
26/04/2002
2.19
 44,000 2.19 2.19 2.19 0 0 0
25/04/2002
2.19
 23,600 2.18 2.19 2.19 0 0 0
24/04/2002
2.18
 35,500 2.14 2.18 2.18 0 0 0
23/04/2002
2.14
 28,300 2.13 2.14 2.14 0 0 0
22/04/2002
2.13
 24,600 2.14 2.14 2.13 0 0 0
19/04/2002
2.14
 25,300 2.13 2.14 2.14 0 0 0
18/04/2002
2.13
 7,700 2.09 2.13 2.13 0 0 0
17/04/2002
2.09
 11,700 2.11 2.11 2.09 0 0 0
16/04/2002
2.11
 26,700 2.14 2.14 2.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |