CTCP SAM HOLDINGS (sam)

6.05
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
(2026-05-13) 		-0.60 -9.02% 1,422,400 -11,867 0
6.05
6.65
6.05
2 tháng
(2026-04-13) 		-0.86 -12.45% 2,902,300 -20,716 0
6.05
7
6.05
3 tháng
(2026-03-16) 		-0.67 -9.97% 6,259,400 -29,416 0.0
6.05
7.22
6.05
6 tháng
(2025-12-15) 		-0.97 -13.82% 22,925,900 -95,116 -0.4
6.05
8
6.05
12 tháng
(2025-06-17) 		-0.41 -6.35% 141,893,900 -253,116 0.4
6.05
10.50
6.05
24 tháng
(2024-06-24) 		-1.05 -14.79% 250,929,600 -659,898 -2.8
6
10.50
6.05
36 tháng
(2023-06-28) 		-1.07 -15.03% 454,924,400 -1,001,448 -5.0
6
10.50
6.05
60 tháng
(2021-07-08) 		-2.98 -32.98% 1,173,311,400 -1,055,955 -8.0
5.56
26.71
6.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |