CTCP SAM HOLDINGS (sam)

5.87
0.07
(1.21%)
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)
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
13/06/2002
2.08
 8,200 2.11 2.11 2.08 0 0 0
12/06/2002
2.11
 5,700 2.11 2.11 2.11 0 0 0
11/06/2002
2.11
 2,000 2.11 2.11 2.11 0 0 0
10/06/2002
2.11
 10,600 2.11 2.11 2.11 0 0 0
07/06/2002
2.11
 10,300 2.14 2.14 2.11 0 0 0
06/06/2002
2.14
 25,300 2.14 2.14 2.14 0 0 0
05/06/2002
2.14
 2,000 2.14 2.14 2.14 0 0 0
04/06/2002
2.14
 4,900 2.18 2.18 2.14 0 0 0
03/06/2002
2.18
 14,400 2.17 2.18 2.18 0 0 0
31/05/2002
2.17
 21,900 2.14 2.17 2.17 0 0 0
30/05/2002
2.14
 6,500 2.14 2.14 2.14 0 0 0
29/05/2002
2.14
 33,400 2.14 2.14 2.14 0 0 0
28/05/2002
2.14
 56,700 2.14 2.14 2.14 0 0 0
27/05/2002
2.14
 34,000 2.14 2.14 2.14 0 0 0
24/05/2002
2.14
 41,700 2.14 2.14 2.14 0 0 0
23/05/2002
2.14
 31,100 2.14 2.14 2.14 0 0 0
22/05/2002
2.14
 25,200 2.14 2.14 2.14 0 0 0
21/05/2002
2.14
 15,900 2.14 2.14 2.14 0 0 0
20/05/2002
2.14
 34,300 2.14 2.14 2.14 0 0 0
17/05/2002
2.14
 21,800 2.14 2.14 2.14 0 0 0
16/05/2002
2.14
 46,000 2.10 2.14 2.14 0 0 0
15/05/2002
2.10
 29,500 2.09 2.10 2.10 0 0 0
14/05/2002
2.09
 6,800 2.07 2.09 2.09 0 0 0
13/05/2002
2.07
 27,300 2.10 2.10 2.07 0 0 0
10/05/2002
2.10
 23,600 2.10 2.10 2.10 0 0 0
09/05/2002
2.10
 7,700 2.06 2.10 2.10 0 0 0
08/05/2002
2.06
 16,400 2.10 2.10 2.06 0 0 0
07/05/2002
2.10
 46,800 2.14 2.14 2.10 0 0 0
06/05/2002
2.14
 46,900 2.14 2.14 2.14 0 0 0
03/05/2002
2.14
 8,300 2.10 2.14 2.14 0 0 0
02/05/2002
2.10
 23,800 2.06 2.10 2.10 0 0 0
26/04/2002
2.06
 44,000 2.06 2.06 2.06 0 0 0
25/04/2002
2.06
 23,600 2.06 2.06 2.06 0 0 0
24/04/2002
2.06
 35,500 2.02 2.06 2.06 0 0 0
23/04/2002
2.02
 28,300 2.01 2.02 2.02 0 0 0
22/04/2002
2.01
 24,600 2.02 2.02 2.01 0 0 0
19/04/2002
2.02
 25,300 2.01 2.02 2.02 0 0 0
18/04/2002
2.01
 7,700 1.97 2.01 2.01 0 0 0
17/04/2002
1.97
 11,700 1.99 1.99 1.97 0 0 0
16/04/2002
1.99
 26,700 2.02 2.02 1.99 0 0 0
15/04/2002
2.02
 23,000 2.00 2.02 2.02 0 0 0
12/04/2002
2.00
 24,400 2.00 2.00 2.00 0 0 0
11/04/2002
2.00
 34,100 2.01 2.01 2.00 0 0 0
10/04/2002
2.01
 35,300 2.00 2.01 2.01 0 0 0
09/04/2002
2.00
 31,200 2.00 2.00 2.00 0 0 0
08/04/2002
2.00
 29,800 1.96 2.00 2.00 0 0 0
05/04/2002
1.96
 28,600 1.99 1.99 1.96 0 0 0
04/04/2002
1.99
 38,900 2.01 2.01 1.99 0 0 0
03/04/2002
2.01
 100,300 2.04 2.04 2.01 0 0 0
02/04/2002
2.04
 72,600 2.06 2.06 2.04 0 0 0
01/04/2002
2.06
 7,800 2.02 2.06 2.06 0 0 0
29/03/2002
2.02
 13,100 1.99 2.02 2.02 0 0 0
28/03/2002
1.99
 19,000 1.95 1.99 1.99 0 0 0
27/03/2002
1.95
 20,500 1.91 1.95 1.95 0 0 0
26/03/2002
1.91
 4,200 1.88 1.91 1.91 0 0 0
25/03/2002
1.88
 22,000 1.84 1.88 1.88 0 0 0
22/03/2002
1.84
 25,600 1.88 1.88 1.84 0 0 0
21/03/2002
1.88
 31,500 1.84 1.88 1.88 0 0 0
20/03/2002
1.84
 48,500 1.81 1.84 1.84 0 0 0
19/03/2002
1.81
 28,600 1.84 1.84 1.81 0 0 0
18/03/2002
1.84
 114,300 1.88 1.88 1.84 0 0 0
15/03/2002
1.88
 14,700 1.84 1.88 1.88 0 0 0
14/03/2002
1.84
 4,800 1.81 1.84 1.84 0 0 0
13/03/2002
1.81
 9,600 1.78 1.81 1.81 0 0 0
12/03/2002
1.78
 25,100 1.75 1.78 1.78 0 0 0
11/03/2002
1.75
 122,700 1.79 1.79 1.75 0 0 0
08/03/2002
1.79
 5,900 1.82 1.82 1.79 0 0 0
07/03/2002
1.82
 3,400 1.86 1.86 1.82 0 0 0
06/03/2002
1.86
 16,100 1.89 1.89 1.86 0 0 0
05/03/2002
1.89
 5,300 1.93 1.93 1.89 0 0 0
04/03/2002
1.93
 24,200 1.96 1.96 1.93 0 0 0
01/03/2002
1.96
 127,200 1.93 1.96 1.96 0 0 0
27/02/2002
1.93
 7,200 1.96 1.96 1.93 0 0 0
25/02/2002
1.96
 5,500 2.00 2.00 1.96 0 0 0
22/02/2002
2.00
 8,000 2.04 2.04 2.00 0 0 0
20/02/2002
2.04
 8,200 2.07 2.07 2.04 0 0 0
18/02/2002
2.07
 10,100 2.11 2.11 2.07 0 0 0
08/02/2002
2.11
 45,600 2.11 2.11 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |