CTCP SAM HOLDINGS (sam)

6.70
0.10
(1.52%)
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
(2026-02-11) 		-0.41 -5.85% 4,476,900 10,200 0.1
6.05
7.02
6.70
2 tháng
(2026-01-12) 		-0.65 -8.97% 9,671,600 -63,500 -0.4
6.05
7.40
6.70
3 tháng
(2025-12-15) 		-0.42 -5.98% 16,231,000 -65,700 -0.5
6.05
8
6.70
6 tháng
(2025-09-15) 		-1.89 -22.26% 51,990,800 -391,000 -3.2
6.05
8.49
6.70
12 tháng
(2025-03-18) 		-0.71 -9.71% 157,871,000 -427,065 -1.5
6
10.50
6.70
24 tháng
(2024-03-25) 		0 0% 312,649,200 -709,282 -3.4
6
10.50
6.70
36 tháng
(2023-03-29) 		0.70 11.86% 533,407,500 -699,008 -3.1
5.80
10.50
6.70
60 tháng
(2021-04-08) 		-4.50 -40.54% 1,182,634,500 -1,034,339 -8.0
5.56
26.71
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |