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)
21/03/2001
2.91
 33,000 2.91 2.91 2.91 0 0 0
19/03/2001
2.91
 56,000 2.88 2.91 2.91 0 0 0
16/03/2001
2.88
 52,800 2.88 2.88 2.88 0 0 0
14/03/2001
2.88
 84,100 2.88 2.88 2.88 0 0 0
12/03/2001
2.88
 66,000 2.86 2.88 2.88 0 0 0
09/03/2001
2.86
 68,600 2.81 2.86 2.86 0 0 0
07/03/2001
2.81
 151,200 2.85 2.85 2.81 0 0 0
05/03/2001
2.85
 66,400 2.91 2.91 2.85 0 0 0
02/03/2001
2.91
 37,300 2.96 2.96 2.91 0 0 0
28/02/2001
2.96
 80,000 3.01 3.01 2.96 0 0 0
26/02/2001
3.01
 38,800 2.96 3.01 3.01 0 0 0
23/02/2001
2.96
 91,400 2.91 2.96 2.96 0 0 0
21/02/2001
2.91
 91,700 2.96 2.96 2.91 0 0 0
19/02/2001
2.96
 500 3.01 3.01 2.96 0 0 0
16/02/2001
3.01
 300 3.07 3.07 3.01 0 0 0
14/02/2001
3.07
 1,500 3.13 3.13 3.07 0 0 0
12/02/2001
3.13
 44,900 3.19 3.19 3.13 0 0 0
09/02/2001
3.19
 165,100 3.13 3.19 3.19 0 0 0
07/02/2001
3.13
 5,900 3.07 3.13 3.13 0 0 0
05/02/2001
3.07
 300 3.02 3.07 3.07 0 0 0
02/02/2001
3.02
 15,300 2.97 3.02 3.02 0 0 0
31/01/2001
2.97
 300 2.91 2.97 2.97 0 0 0
29/01/2001
2.91
 5,800 2.86 2.91 2.91 0 0 0
19/01/2001
2.86
 13,400 2.81 2.86 2.86 0 0 0
17/01/2001
2.81
 64,300 2.76 2.81 2.81 0 0 0
15/01/2001
2.76
 73,600 2.76 2.76 2.76 0 0 0
12/01/2001
2.76
 180,600 2.70 2.76 2.76 0 0 0
10/01/2001
2.70
 146,200 2.65 2.70 2.70 0 0 0
08/01/2001
2.65
 39,500 2.60 2.65 2.65 0 0 0
05/01/2001
2.60
 40,300 2.56 2.60 2.60 0 0 0
03/01/2001
2.56
 24,700 2.51 2.56 2.56 0 0 0
29/12/2000
2.51
 46,600 2.47 2.51 2.51 0 0 0
27/12/2000
2.47
 27,600 2.42 2.47 2.47 0 0 0
25/12/2000
2.42
 17,500 2.38 2.42 2.42 0 0 0
22/12/2000
2.38
 48,200 2.33 2.38 2.38 0 0 0
20/12/2000
2.33
 28,200 2.29 2.33 2.33 0 0 0
18/12/2000
2.29
 41,900 2.25 2.29 2.29 0 0 0
15/12/2000
2.25
 13,200 2.21 2.25 2.25 0 0 0
13/12/2000
2.21
 71,600 2.17 2.21 2.21 0 0 0
11/12/2000
2.17
 82,400 2.21 2.21 2.17 0 0 0
08/12/2000
2.21
 162,900 2.17 2.21 2.21 0 0 0
06/12/2000
2.17
 36,100 2.14 2.17 2.17 0 0 0
04/12/2000
2.14
 10,600 2.10 2.14 2.14 0 0 0
01/12/2000
2.10
 20,700 2.06 2.10 2.10 0 0 0
29/11/2000
2.06
 43,300 2.02 2.06 2.06 0 0 0
27/11/2000
2.02
 21,600 2.10 2.10 2.02 0 0 0
24/11/2000
2.10
 45,500 2.14 2.14 2.10 0 0 0
22/11/2000
2.14
 68,600 2.17 2.17 2.14 0 0 0
20/11/2000
2.17
 52,200 2.14 2.17 2.17 0 0 0
17/11/2000
2.14
 25,800 2.10 2.14 2.14 0 0 0
15/11/2000
2.10
 10,000 2.06 2.10 2.10 0 0 0
13/11/2000
2.06
 18,800 2.02 2.06 2.06 0 0 0
10/11/2000
2.02
 49,700 1.98 2.02 2.02 0 0 0
08/11/2000
1.98
 11,000 1.95 1.98 1.98 0 0 0
06/11/2000
1.95
 49,300 1.91 1.95 1.95 0 0 0
03/11/2000
1.91
 62,300 1.88 1.91 1.91 0 0 0
01/11/2000
1.88
 33,300 1.85 1.88 1.88 0 0 0
30/10/2000
1.85
 54,000 1.82 1.85 1.85 0 0 0
27/10/2000
1.82
 42,500 1.79 1.82 1.82 0 0 0
25/10/2000
1.79
 27,100 1.82 1.82 1.79 0 0 0
23/10/2000
1.82
 18,300 1.82 1.82 1.82 0 0 0
20/10/2000
1.82
 43,900 1.79 1.82 1.82 0 0 0
18/10/2000
1.79
 10,500 1.76 1.79 1.79 0 0 0
16/10/2000
1.76
 16,100 1.73 1.76 1.76 0 0 0
13/10/2000
1.73
 13,400 1.70 1.73 1.73 0 0 0
11/10/2000
1.70
 34,600 1.67 1.70 1.70 0 0 0
09/10/2000
1.67
 13,400 1.64 1.67 1.67 0 0 0
06/10/2000
1.64
 17,400 1.61 1.64 1.64 0 0 0
04/10/2000
1.61
 36,200 1.61 1.61 1.61 0 0 0
02/10/2000
1.61
 24,100 1.61 1.61 1.61 0 0 0
29/09/2000
1.61
 26,100 1.59 1.61 1.61 0 0 0
27/09/2000
1.59
 32,800 1.57 1.59 1.59 0 0 0
25/09/2000
1.57
 41,200 1.57 1.57 1.57 0 0 0
22/09/2000
1.57
 49,900 1.57 1.57 1.57 0 0 0
20/09/2000
1.57
 26,800 1.61 1.61 1.57 0 0 0
18/09/2000
1.61
 49,000 1.57 1.61 1.61 0 0 0
15/09/2000
1.57
 5,400 1.54 1.57 1.57 0 0 0
13/09/2000
1.54
 11,000 1.51 1.54 1.54 0 0 0
11/09/2000
1.51
 600 1.49 1.51 1.51 0 0 0
08/09/2000
1.49
 12,100 1.47 1.49 1.49 0 0 0
06/09/2000
1.47
 56,600 1.47 1.47 1.47 0 0 0
01/09/2000
1.47
 70,100 1.49 1.49 1.47 0 0 0
30/08/2000
1.49
 115,200 1.52 1.52 1.49 0 0 0
28/08/2000
1.52
 59,900 1.55 1.55 1.52 0 0 0
25/08/2000
1.55
 74,200 1.53 1.55 1.55 0 0 0
23/08/2000
1.53
 67,200 1.51 1.53 1.53 0 0 0
21/08/2000
1.51
 24,400 1.48 1.51 1.51 0 0 0
18/08/2000
1.48
 5,800 1.46 1.48 1.48 0 0 0
16/08/2000
1.46
 8,300 1.44 1.46 1.46 0 0 0
14/08/2000
1.44
 2,400 1.42 1.44 1.44 0 0 0
11/08/2000
1.42
 300 1.39 1.42 1.42 0 0 0
09/08/2000
1.39
 13,300 1.37 1.39 1.39 0 0 0
07/08/2000
1.37
 7,300 1.35 1.37 1.37 0 0 0
04/08/2000
1.35
 1,900 1.32 1.35 1.35 0 0 0
02/08/2000
1.32
 200 1.30 1.32 1.32 0 0 0
31/07/2000
1.30
 10,000 1.29 1.30 1.30 0 0 0
28/07/2000
1.29
 3,200 1.29 1.29 1.29 0 0 0
30/11/-0001
0.54
 362,100 0.54 0.54 0.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |