CTCP SAM HOLDINGS (sam)

5.78
0.05
(0.87%)
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
(2026-06-29) 		-0.24 -4.03% 1,486,700 -31,521 0
5.68
5.96
5.73
2 tháng
(2026-05-29) 		-0.39 -6.45% 3,319,100 -48,323 0
5.68
6.25
5.73
3 tháng
(2026-04-29) 		-0.67 -10.46% 4,674,000 -55,339 0
5.68
6.38
5.73
6 tháng
(2026-01-29) 		-1.10 -16.17% 15,210,300 -129,239 -0.4
5.68
6.85
5.73
12 tháng
(2025-08-04) 		-2.03 -26.19% 119,941,500 -234,139 0.7
5.68
9.91
5.73
24 tháng
(2024-08-07) 		-0.51 -8.15% 231,359,000 -521,421 -1.5
5.66
9.91
5.73
36 tháng
(2023-08-14) 		-2.31 -28.79% 407,472,200 -1,196,171 -6.2
5.66
9.91
5.73
60 tháng
(2021-08-23) 		-2.63 -31.55% 1,171,400,200 -1,080,578 -7.8
5.25
25.20
5.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
6.21
 424,000 6.22 6.23 6.17 4,900 0 0.0
28/02/2024
6.22
 378,200 6.23 6.28 6.18 7,300 0 0.0
27/02/2024
6.23
 291,500 6.15 6.27 6.15 0 6,800 -0.0
26/02/2024
6.18
 550,800 6.22 6.22 6.13 0 5,983 -0.0
23/02/2024
6.23
 981,700 6.47 6.51 6.21 8,700 10,900 -0.0
22/02/2024
6.47
 1,244,000 6.42 6.64 6.42 39,100 6,700 0.2
21/02/2024
6.37
 1,390,300 6.25 6.56 6.20 32,200 27,046 0.0
20/02/2024
6.18
 441,900 6.25 6.25 6.18 100 3,900 -0.0
19/02/2024
6.24
 463,700 6.25 6.30 6.16 10,500 8,603 0.0
16/02/2024
6.25
 1,391,800 6.30 6.34 6.18 18,900 1,518 0.1
15/02/2024
6.26
 813,700 6.14 6.26 6.09 39,900 18,600 0.1
07/02/2024
6.23
 317,200 6.19 6.27 6.16 16,800 2,700 0.1
06/02/2024
6.15
 424,200 6.24 6.38 6.13 14,100 200 0.1
05/02/2024
6.23
 1,169,900 6.04 6.40 6.03 54,600 0 0.4
02/02/2024
5.99
 682,400 6.17 6.19 5.99 29,600 22,400 0.0
01/02/2024
6.10
 777,500 5.94 6.15 5.94 36,700 3,200 0.2
31/01/2024
5.94
 353,200 5.93 6.05 5.93 4,000 3,100 0.0
30/01/2024
5.93
 133,400 5.94 5.99 5.93 0 7,200 -0.0
29/01/2024
5.94
 222,700 5.97 5.98 5.92 0 32,000 -0.2
26/01/2024
5.97
 134,000 5.97 6.03 5.96 6,400 0 0.0
25/01/2024
5.97
 261,700 5.93 6.06 5.93 1,500 700 0.0
24/01/2024
5.93
 115,500 5.92 5.99 5.92 0 3,200 -0.0
23/01/2024
5.94
 139,100 5.94 5.98 5.92 0 2,400 -0.0
22/01/2024
5.94
 262,100 5.98 5.98 5.92 12,800 0 0.1
19/01/2024
5.97
 254,000 5.97 6.01 5.94 12,900 0 0.1
18/01/2024
5.96
 169,900 6.03 6.03 5.92 800 1,600 -0.0
17/01/2024
5.97
 144,900 5.94 6.05 5.94 0 9,500 -0.1
16/01/2024
5.94
 235,400 5.92 5.94 5.77 100 3,900 -0.0
15/01/2024
5.94
 278,700 6.01 6.03 5.94 0 12,900 -0.1
12/01/2024
6.01
 609,300 6.05 6.08 5.99 9,600 18,600 -0.1
11/01/2024
6.08
 263,600 6.09 6.16 6.08 800 5,700 -0.0
10/01/2024
6.08
 394,900 6.21 6.21 6.08 7,300 20,300 -0.1
09/01/2024
6.21
 296,600 6.23 6.24 6.17 8,000 400 0.1
08/01/2024
6.17
 608,400 6.21 6.33 6.17 1,300 4,100 -0.0
05/01/2024
6.21
 147,800 6.24 6.31 6.20 5,900 1,800 0.0
04/01/2024
6.23
 447,200 6.25 6.26 6.22 27,800 26,600 0.0
03/01/2024
6.25
 528,700 6.26 6.32 6.16 15,800 800 0.1
02/01/2024
6.19
 429,200 6.21 6.28 6.13 4,800 0 0.0
29/12/2023
6.19
 245,100 6.18 6.21 6.13 0 0 0
28/12/2023
6.18
 327,100 6.07 6.18 6.06 38,700 0 0.3
27/12/2023
6.07
 697,900 6.04 6.10 6.04 11,600 0 0.1
26/12/2023
6.04
 271,700 6.06 6.11 6.02 3,300 95,200 -0.6
25/12/2023
6.06
 201,100 6.04 6.11 6.04 17,100 4,800 0.1
22/12/2023
6.04
 327,100 6.06 6.06 6.02 2,400 33,600 -0.2
21/12/2023
6.06
 172,300 6.08 6.12 6.05 100 0 0.0
20/12/2023
6.08
 263,300 6.18 6.19 6.06 100 1,800 -0.0
19/12/2023
6.18
 276,800 6.19 6.23 6.06 800 21,500 -0.1
18/12/2023
6.19
 328,100 6.07 6.24 6.07 2,300 36,700 -0.2
15/12/2023
6.07
 373,900 6.15 6.15 6.06 0 3,300 -0.0
14/12/2023
6.15
 321,900 6.23 6.29 6.15 20,800 28,800 -0.1
13/12/2023
6.23
 412,800 6.29 6.39 6.21 17,300 24,900 -0.0
12/12/2023
6.29
 689,200 6.16 6.29 6.16 10,100 5,300 0.0
11/12/2023
6.16
 189,100 6.23 6.24 6.14 3,200 3,600 -0.0
08/12/2023
6.23
 320,400 6.24 6.27 6.16 9,000 8,800 0.0
07/12/2023
6.24
 739,000 6.32 6.45 6.13 53,000 11,400 0.3
06/12/2023
6.32
 578,900 6.18 6.32 6.18 21,600 8,800 0.1
05/12/2023
6.18
 345,300 6.22 6.33 6.17 7,600 16,800 -0.1
04/12/2023
6.22
 547,200 6.06 6.30 6.08 25,600 800 0.2
01/12/2023
6.06
 421,400 6.04 6.13 6.02 13,900 6,800 0.0
30/11/2023
6.04
 502,500 6.12 6.27 6.04 14,300 66,600 -0.3
29/11/2023
6.12
 236,900 6.04 6.17 6.05 2,900 9,800 -0.0
28/11/2023
6.04
 512,400 6.09 6.15 5.90 2,400 45,300 -0.3
27/11/2023
6.09
 526,800 6.33 6.33 6.09 5,700 3,400 0.0
24/11/2023
6.33
 772,000 6.42 6.63 6.17 10,600 54,700 -0.3
23/11/2023
6.42
 2,189,700 6 6.42 6.01 9,300 13,000 -0.0
22/11/2023
6
 479,200 5.99 6.05 5.95 21,500 0 0.1
21/11/2023
5.99
 573,900 5.93 6.06 5.93 15,200 120,900 -0.7
20/11/2023
5.93
 166,500 5.92 5.94 5.86 6,000 200 0.0
17/11/2023
5.92
 683,000 5.95 6.11 5.90 10,600 1,500 0.1
16/11/2023
5.95
 416,300 5.92 5.95 5.91 0 0 0
15/11/2023
5.92
 284,900 5.93 6.05 5.92 16,300 5,500 0.1
14/11/2023
5.93
 415,200 5.94 5.98 5.89 0 0 0
13/11/2023
5.94
 366,000 5.96 6 5.90 0 14,400 -0.1
10/11/2023
5.96
 467,400 5.95 6.08 5.92 20,100 200 0.1
09/11/2023
5.95
 657,300 5.94 6.15 5.91 19,500 0 0.1
08/11/2023
5.94
 406,700 5.77 5.94 5.74 4,700 1,200 0.0
07/11/2023
5.77
 174,100 5.82 5.85 5.77 800 4,700 -0.0
06/11/2023
5.82
 288,700 5.85 5.90 5.78 9,600 0 0.1
03/11/2023
5.85
 181,800 6.02 6.04 5.80 100 100 -0.0
02/11/2023
6.02
 659,300 5.75 6.04 5.72 7,500 400 0.0
01/11/2023
5.75
 825,700 5.75 5.75 5.57 1,600 0 0.0
31/10/2023
5.75
 408,100 5.77 5.77 5.66 8,800 0 0.1
30/10/2023
5.77
 122,300 5.79 5.79 5.62 7,800 0 0.0
27/10/2023
5.79
 482,900 5.75 5.79 5.58 0 0 0
26/10/2023
5.75
 837,500 5.85 5.85 5.54 31,200 0 0.2
25/10/2023
5.85
 293,900 5.85 5.90 5.80 8,800 600 0.1
24/10/2023
5.85
 127,900 5.84 5.85 5.75 4,800 0 0.0
23/10/2023
5.84
 322,400 5.66 5.84 5.66 0 16,000 -0.1
20/10/2023
5.66
 671,700 5.85 5.85 5.66 3,800 0 0.0
19/10/2023
5.85
 794,400 5.85 5.87 5.66 7,300 33,400 -0.2
18/10/2023
5.85
 850,200 5.94 5.99 5.61 10,500 1,400 0.1
17/10/2023
5.94
 193,300 6.04 6.04 5.94 1,700 0 0.0
16/10/2023
6.04
 157,600 6.08 6.09 5.95 100 9,600 -0.1
13/10/2023
6.08
 182,000 6.08 6.08 5.97 7,200 15,500 -0.1
12/10/2023
6.08
 227,200 6.06 6.19 6.05 13,200 7,700 0.0
11/10/2023
6.06
 112,800 6.04 6.10 5.99 11,200 10,300 0.0
10/10/2023
6.04
 383,600 5.92 6.07 5.94 12,300 30,200 -0.1
09/10/2023
5.92
 180,600 5.92 6 5.91 2,000 24,000 -0.1
06/10/2023
5.92
 191,000 5.90 5.96 5.81 4,800 0 0.0
05/10/2023
5.90
 301,300 5.94 6.02 5.85 3,200 67,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |