CTCP SAM HOLDINGS (sam)

5.80
0
(0%)
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
(2026-07-06) 		-0.13 -2.18% 1,416,500 -32,722 0
5.68
5.95
5.80
2 tháng
(2026-06-04) 		-0.43 -6.88% 3,331,300 -50,996 0
5.68
6.25
5.80
3 tháng
(2026-05-05) 		-0.51 -8.06% 4,818,200 -66,512 0
5.68
6.33
5.80
6 tháng
(2026-02-04) 		-0.93 -13.72% 14,972,600 -141,712 -0.4
5.68
6.81
5.80
12 tháng
(2025-08-08) 		-2.02 -25.76% 115,390,000 -286,512 0.3
5.68
9.91
5.80
24 tháng
(2024-08-13) 		-0.35 -5.67% 230,745,500 -558,994 -1.6
5.66
9.91
5.80
36 tháng
(2023-08-21) 		-1.04 -15.14% 396,004,700 -1,171,544 -5.9
5.66
9.91
5.80
60 tháng
(2021-08-30) 		-2.61 -30.95% 1,171,314,900 -1,084,751 -7.8
5.25
25.20
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/11/2002
2.16
 3,800 2.16 2.16 2.16 0 0 0
31/10/2002
2.16
 3,000 2.16 2.16 2.16 0 0 0
30/10/2002
2.16
 7,400 2.16 2.16 2.16 0 0 0
29/10/2002
2.16
 5,500 2.16 2.16 2.16 0 0 0
28/10/2002
2.16
 2,800 2.17 2.17 2.16 0 0 0
25/10/2002
2.17
 6,900 2.16 2.17 2.17 0 0 0
24/10/2002
2.16
 6,800 2.15 2.16 2.16 0 0 0
23/10/2002
2.15
 2,400 2.15 2.15 2.15 0 0 0
22/10/2002
2.15
 4,300 2.14 2.15 2.15 0 0 0
21/10/2002
2.14
 3,400 2.14 2.14 2.14 0 0 0
18/10/2002
2.14
 14,400 2.14 2.14 2.14 0 0 0
17/10/2002
2.14
 2,400 2.14 2.14 2.14 0 0 0
16/10/2002
2.14
 3,900 2.14 2.14 2.14 0 0 0
15/10/2002
2.14
 3,600 2.14 2.14 2.14 0 0 0
14/10/2002
2.14
 4,200 2.11 2.14 2.14 0 0 0
11/10/2002
2.11
 2,700 2.11 2.11 2.11 0 0 0
10/10/2002
2.11
 12,800 2.09 2.11 2.11 0 0 0
09/10/2002
2.09
 8,100 2.14 2.14 2.09 0 0 0
08/10/2002
2.14
 19,200 2.14 2.14 2.14 0 0 0
07/10/2002
2.14
 6,300 2.16 2.16 2.14 0 0 0
04/10/2002
2.16
 700 2.16 2.16 2.16 0 0 0
03/10/2002
2.16
 17,100 2.16 2.16 2.16 0 0 0
02/10/2002
2.16
 3,000 2.16 2.16 2.16 0 0 0
01/10/2002
2.16
 3,700 2.13 2.16 2.16 0 0 0
30/09/2002
2.13
 4,000 2.15 2.15 2.13 0 0 0
27/09/2002
2.15
 8,700 2.16 2.16 2.15 0 0 0
26/09/2002
2.16
 7,600 2.14 2.16 2.16 0 0 0
25/09/2002
2.14
 10,600 2.13 2.14 2.14 0 0 0
24/09/2002
2.13
 2,800 2.16 2.16 2.13 0 0 0
23/09/2002
2.16
 7,400 2.16 2.16 2.16 0 0 0
20/09/2002
2.16
 11,700 2.16 2.16 2.16 0 0 0
19/09/2002
2.16
 9,500 2.16 2.16 2.16 0 0 0
18/09/2002
2.16
 9,500 2.18 2.18 2.16 0 0 0
17/09/2002
2.18
 5,400 2.19 2.19 2.18 0 0 0
16/09/2002
2.19
 7,000 2.19 2.19 2.19 0 0 0
13/09/2002
2.19
 8,800 2.19 2.19 2.19 0 0 0
12/09/2002
2.19
 5,600 2.19 2.19 2.19 0 0 0
11/09/2002
2.19
 2,900 2.19 2.19 2.19 0 0 0
10/09/2002
2.19
 5,800 2.19 2.19 2.19 0 0 0
09/09/2002
2.19
 5,200 2.19 2.19 2.19 0 0 0
06/09/2002
2.19
 5,400 2.19 2.19 2.19 0 0 0
05/09/2002
2.19
 5,500 2.19 2.19 2.19 0 0 0
04/09/2002
2.19
 8,700 2.21 2.21 2.19 0 0 0
03/09/2002
2.21
 5,200 2.24 2.24 2.21 0 0 0
30/08/2002
2.24
 57,400 2.23 2.24 2.24 0 0 0
29/08/2002
2.23
 64,400 2.19 2.23 2.23 0 0 0
28/08/2002
2.19
 49,500 2.16 2.19 2.19 0 0 0
27/08/2002
2.16
 7,200 2.18 2.18 2.16 0 0 0
26/08/2002
2.18
 21,800 2.18 2.18 2.18 0 0 0
23/08/2002
2.18
 35,500 2.18 2.18 2.18 0 0 0
22/08/2002
2.18
 27,600 2.18 2.18 2.18 0 0 0
21/08/2002
2.18
 17,700 2.16 2.18 2.18 0 0 0
20/08/2002
2.16
 9,300 2.18 2.18 2.16 0 0 0
19/08/2002
2.18
 15,400 2.16 2.18 2.18 0 0 0
16/08/2002
2.16
 12,200 2.15 2.16 2.16 0 0 0
15/08/2002
2.15
 16,600 2.14 2.15 2.15 0 0 0
14/08/2002
2.14
 19,400 2.16 2.16 2.14 0 0 0
13/08/2002
2.16
 30,900 2.21 2.21 2.16 0 0 0
12/08/2002
2.21
 22,700 2.21 2.21 2.21 0 0 0
09/08/2002
2.21
 33,200 2.20 2.21 2.21 0 0 0
08/08/2002
2.20
 23,900 2.20 2.20 2.20 0 0 0
07/08/2002
2.20
 16,200 2.19 2.20 2.20 0 0 0
06/08/2002
2.19
 11,200 2.16 2.19 2.19 0 0 0
05/08/2002
2.16
 15,800 2.16 2.16 2.16 0 0 0
02/08/2002
2.16
 21,800 2.20 2.20 2.16 0 0 0
01/08/2002
2.20
 26,100 2.21 2.21 2.20 0 0 0
31/07/2002
2.21
 33,000 2.16 2.21 2.21 0 0 0
30/07/2002
2.16
 9,900 2.13 2.16 2.16 0 0 0
29/07/2002
2.13
 33,300 2.09 2.13 2.13 0 0 0
26/07/2002
2.09
 17,200 2.07 2.09 2.09 0 0 0
25/07/2002
2.07
 33,300 2.09 2.09 2.07 0 0 0
24/07/2002
2.09
 26,100 2.08 2.09 2.09 0 0 0
23/07/2002
2.08
 5,600 2.04 2.08 2.08 0 0 0
22/07/2002
2.04
 18,500 2.01 2.04 2.04 0 0 0
19/07/2002
2.01
 19,600 1.99 2.01 2.01 0 0 0
18/07/2002
1.99
 9,500 2.00 2.00 1.99 0 0 0
17/07/2002
2.00
 22,400 2.01 2.01 2.00 0 0 0
16/07/2002
2.01
 16,100 2.02 2.02 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |