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)
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
15/07/2002
2.02
 13,000 2.04 2.04 2.02 0 0 0
12/07/2002
2.04
 12,000 2.02 2.04 2.04 0 0 0
11/07/2002
2.02
 26,400 2.04 2.04 2.02 0 0 0
10/07/2002
2.04
 23,800 2.05 2.05 2.04 0 0 0
09/07/2002
2.05
 22,300 2.07 2.07 2.05 0 0 0
08/07/2002
2.07
 21,100 2.07 2.07 2.07 0 0 0
05/07/2002
2.07
 13,200 2.07 2.07 2.07 0 0 0
04/07/2002
2.07
 6,400 2.07 2.07 2.07 0 0 0
03/07/2002
2.07
 14,600 2.08 2.08 2.07 0 0 0
02/07/2002
2.08
 6,700 2.08 2.08 2.08 0 0 0
01/07/2002
2.08
 21,900 2.10 2.10 2.08 0 0 0
28/06/2002
2.10
 32,300 2.06 2.10 2.10 0 0 0
27/06/2002
2.06
 19,300 2.06 2.06 2.06 0 0 0
26/06/2002
2.06
 34,000 2.06 2.06 2.06 0 0 0
25/06/2002
2.06
 13,100 2.06 2.06 2.06 0 0 0
24/06/2002
2.06
 400 2.03 2.06 2.06 0 0 0
21/06/2002
2.03
 800 1.99 2.03 2.03 0 0 0
20/06/2002
1.99
 14,100 1.96 1.99 1.99 0 0 0
19/06/2002
1.96
 18,400 1.99 1.99 1.96 0 0 0
18/06/2002
1.99
 13,300 2.02 2.02 1.99 0 0 0
17/06/2002
2.02
 10,000 2.05 2.05 2.02 0 0 0
14/06/2002
2.05
 25,100 2.08 2.08 2.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |