CTCP SAM HOLDINGS (sam)

6.20
0.03
(0.49%)
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
(2026-08-19) 		0.26 4.40% 2,307,900 0 0
5.91
7.25
6.20
2 tháng
(2026-07-20) 		0.38 6.56% 4,018,000 0 0
5.68
7.25
6.20
3 tháng
(2026-06-22) 		0.24 4.05% 5,458,000 0 0
5.68
7.25
6.20
6 tháng
(2026-03-23) 		0.30 5.15% 12,402,600 0 0
5.68
7.27
6.20
12 tháng
(2025-09-23) 		-1.10 -15.17% 62,712,400 0 0
5.68
7.64
6.20
24 tháng
(2024-09-30) 		0.01 0.16% 233,756,500 0 0
5.66
9.91
6.20
36 tháng
(2023-10-04) 		0.23 3.81% 387,877,100 0 0
5.66
9.91
6.20
60 tháng
(2021-10-14) 		-6.08 -49.64% 1,168,081,900 -231,901 -3.6
5.25
25.20
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2002
2.21
 12,800 2.18 2.21 2.21 0 0 0
02/12/2002
2.18
 10,100 2.17 2.18 2.18 0 0 0
29/11/2002
2.17
 2,000 2.18 2.18 2.17 0 0 0
28/11/2002
2.18
 4,000 2.14 2.18 2.18 0 0 0
27/11/2002
2.14
 6,500 2.14 2.14 2.14 0 0 0
26/11/2002
2.14
 4,100 2.14 2.14 2.14 0 0 0
25/11/2002
2.14
 6,100 2.14 2.14 2.14 0 0 0
22/11/2002
2.14
 2,400 2.14 2.14 2.14 0 0 0
21/11/2002
2.14
 6,200 2.14 2.14 2.14 0 0 0
20/11/2002
2.14
 4,500 2.14 2.14 2.14 0 0 0
19/11/2002
2.14
 6,700 2.14 2.14 2.14 0 0 0
18/11/2002
2.14
 10,800 2.14 2.14 2.14 0 0 0
15/11/2002
2.14
 5,700 2.13 2.14 2.14 0 0 0
14/11/2002
2.13
 3,500 2.12 2.13 2.13 0 0 0
13/11/2002
2.12
 4,000 2.12 2.12 2.12 0 0 0
12/11/2002
2.12
 2,500 2.12 2.12 2.12 0 0 0
11/11/2002
2.12
 1,400 2.12 2.12 2.12 0 0 0
08/11/2002
2.12
 6,200 2.13 2.13 2.12 0 0 0
07/11/2002
2.13
 3,600 2.13 2.13 2.13 0 0 0
06/11/2002
2.13
 2,400 2.14 2.14 2.13 0 0 0
05/11/2002
2.14
 5,900 2.14 2.14 2.14 0 0 0
04/11/2002
2.14
 5,000 2.16 2.16 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |