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)
04/10/2023
5.94
 318,800 5.95 6.02 5.55 9,100 24,900 -0.1
03/10/2023
5.95
 626,900 6.20 6.20 5.84 27,800 32,500 -0.0
02/10/2023
6.20
 207,400 6.21 6.22 6.17 0 10,200 -0.1
29/09/2023
6.21
 313,200 6.23 6.32 6.13 2,000 700 0.0
28/09/2023
6.23
 400,900 6.27 6.28 6.14 1,000 40,800 -0.3
27/09/2023
6.27
 885,800 6.21 6.29 6.08 17,200 28,000 -0.1
26/09/2023
6.21
 643,700 6.24 6.27 6.02 47,700 200 0.3
25/09/2023
6.24
 794,700 6.53 6.58 6.23 3,400 40,000 -0.3
22/09/2023
6.53
 850,700 6.74 6.74 6.44 18,300 54,000 -0.3
21/09/2023
6.74
 287,400 6.79 6.87 6.74 0 22,500 -0.2
20/09/2023
6.79
 399,100 6.64 6.89 6.61 8,000 5,800 0.0
19/09/2023
6.64
 449,600 6.64 6.69 6.58 3,300 47,400 -0.3
18/09/2023
6.64
 816,500 6.69 6.69 6.60 0 0 0
15/09/2023
6.69
 807,600 6.79 6.88 6.68 200 29,400 -0.2
14/09/2023
6.79
 1,286,200 7.06 7.06 6.75 0 39,500 -0.3
13/09/2023
7.06
 873,500 7.09 7.20 6.70 4,900 23,500 -0.1
12/09/2023
7.09
 638,700 7.09 7.13 6.99 8,500 300 0.1
11/09/2023
7.09
 991,700 7.28 7.39 7.08 3,800 25,000 -0.2
08/09/2023
7.28
 821,000 7.26 7.35 7.25 100 20,200 -0.2
07/09/2023
7.26
 1,122,200 7.27 7.41 7.22 900 1,000 -0.0
06/09/2023
7.27
 756,100 7.31 7.35 7.15 0 2,600 -0.0
05/09/2023
7.31
 888,800 7.21 7.36 7.25 6,400 1,200 0.0
31/08/2023
7.21
 683,600 7.16 7.24 7.13 55,300 100 0.4
30/08/2023
7.16
 706,500 7.03 7.22 7.03 1,400 0 0.0
29/08/2023
7.03
 393,700 6.94 7.08 6.94 7,400 100 0.1
28/08/2023
6.94
 624,100 6.96 6.98 6.88 0 32,300 -0.2
25/08/2023
6.96
 517,800 6.92 7.09 6.92 1,600 9,400 -0.1
24/08/2023
6.92
 790,600 6.81 6.93 6.81 10,500 20,300 -0.1
23/08/2023
6.81
 351,000 6.81 6.94 6.79 10,000 62,700 -0.4
22/08/2023
6.81
 971,600 6.86 6.92 6.60 40,500 78,500 -0.3
21/08/2023
6.86
 1,061,500 7.04 7.04 6.70 98,700 0 0.7
18/08/2023
7.04
 3,640,100 7.57 7.57 7.04 19,200 56,000 -0.3
17/08/2023
7.57
 2,806,500 7.78 7.82 7.55 5,600 30,300 -0.2
16/08/2023
7.78
 1,179,000 7.89 7.91 7.74 17,600 37,200 -0.2
15/08/2023
7.89
 1,084,300 8.02 8.16 7.89 1,500 44,700 -0.4
14/08/2023
8.02
 3,033,300 7.72 8.11 7.64 89,200 0 0.8
11/08/2023
7.72
 1,793,500 7.74 7.81 7.56 0 45,700 -0.4
10/08/2023
7.74
 3,434,800 7.65 8.02 7.65 17,400 19,700 -0.0
09/08/2023
7.65
 1,530,100 7.65 7.78 7.55 76,900 5,000 0.6
08/08/2023
7.65
 1,722,400 7.65 7.74 7.55 14,800 22,100 -0.1
07/08/2023
7.65
 2,640,500 7.41 7.83 7.54 0 79,300 -0.6
04/08/2023
7.41
 2,256,700 7.22 7.41 7.22 142,500 12,600 1.0
03/08/2023
7.22
 1,231,300 7.11 7.23 7.08 44,000 0 0.3
02/08/2023
7.11
 1,163,000 7.09 7.17 7.03 120,800 19,700 0.8
01/08/2023
7.09
 1,930,700 7.37 7.41 7.08 33,400 600 0.3
31/07/2023
7.37
 2,104,600 7.38 7.47 7.36 44,700 0 0.4
28/07/2023
7.38
 1,344,700 7.36 7.54 7.34 100 700 -0.0
27/07/2023
7.36
 2,004,800 7.29 7.54 7.22 24,100 6,500 0.1
26/07/2023
7.29
 1,440,500 7.37 7.55 7.24 3,300 12,800 -0.1
25/07/2023
7.37
 2,471,300 7.31 7.74 7.27 8,400 20,600 -0.1
24/07/2023
7.31
 2,361,800 7.15 7.31 7.18 26,600 7,100 0.1
21/07/2023
7.15
 3,357,100 6.89 7.22 6.92 7,900 2,200 0.0
20/07/2023
6.89
 695,000 6.79 6.92 6.75 1,000 4,600 -0.0
19/07/2023
6.79
 1,074,900 6.87 6.97 6.76 31,200 21,200 0.1
18/07/2023
6.87
 1,397,700 6.98 7.02 6.87 7,100 16,900 -0.1
17/07/2023
6.98
 2,371,800 6.90 7.17 6.93 0 19,200 -0.1
14/07/2023
6.90
 2,914,500 6.69 7.03 6.71 19,600 200 0.1
13/07/2023
6.69
 1,072,200 6.56 6.70 6.57 1,600 1,200 0.0
12/07/2023
6.56
 472,800 6.58 6.63 6.50 0 44,200 -0.3
11/07/2023
6.58
 637,800 6.52 6.66 6.53 2,800 7,500 -0.0
10/07/2023
6.52
 423,800 6.50 6.63 6.51 0 15,100 -0.1
07/07/2023
6.50
 944,300 6.51 6.60 6.42 8,300 40,100 -0.2
06/07/2023
6.51
 1,338,500 6.63 6.68 6.51 1,400 34,000 -0.2
05/07/2023
6.63
 953,500 6.66 6.71 6.62 0 0 0
04/07/2023
6.66
 571,100 6.64 6.71 6.62 0 8,200 -0.1
03/07/2023
6.64
 412,500 6.62 6.68 6.60 27,700 33,700 -0.0
30/06/2023
6.62
 509,600 6.68 6.69 6.62 0 13,400 -0.1
29/06/2023
6.68
 910,600 6.72 6.78 6.67 17,000 18,400 -0.0
28/06/2023
6.72
 646,700 6.66 6.76 6.66 1,100 900 0.0
27/06/2023
6.66
 708,600 6.75 6.76 6.66 0 17,700 -0.1
26/06/2023
6.75
 1,315,000 6.87 6.87 6.65 2,100 69,500 -0.5
23/06/2023
6.87
 1,324,400 6.84 7.03 6.79 10,200 6,100 0.0
22/06/2023
6.84
 1,003,300 6.78 6.86 6.77 58,000 0 0.4
21/06/2023
6.78
 1,073,700 6.70 6.78 6.67 69,700 5,800 0.5
20/06/2023
6.70
 613,600 6.53 6.70 6.54 2,100 32,100 -0.2
19/06/2023
6.53
 1,554,200 6.70 6.76 6.52 2,500 65,600 -0.4
16/06/2023
6.70
 1,763,000 6.78 6.89 6.70 0 2,800 -0.0
15/06/2023
6.78
 1,325,500 6.92 6.96 6.75 11,100 40,000 -0.2
14/06/2023
6.92
 2,022,500 7.07 7.25 6.92 7,400 71,400 -0.5
13/06/2023
7.07
 2,890,200 6.79 7.13 6.79 99,700 0 0.7
12/06/2023
6.79
 1,303,000 6.81 6.93 6.71 300 60,600 -0.4
09/06/2023
6.81
 1,825,700 6.89 6.99 6.66 1,400 8,700 -0.1
08/06/2023
6.89
 4,185,800 6.91 7.25 6.89 0 21,300 -0.2
07/06/2023
6.91
 2,177,100 6.71 6.91 6.71 118,200 900 0.8
06/06/2023
6.71
 1,141,000 6.67 6.75 6.62 33,300 300 0.2
05/06/2023
6.67
 1,719,700 6.75 6.89 6.65 1,400 62,400 -0.4
02/06/2023
6.75
 2,416,900 6.89 7.10 6.71 1,300 78,400 -0.6
01/06/2023
6.89
 2,846,200 6.69 7.08 6.72 30,500 3,400 0.2
31/05/2023
6.69
 2,521,300 6.63 6.88 6.64 38,700 0 0.3
30/05/2023
6.63
 3,627,200 6.87 6.98 6.59 14,700 60,400 -0.3
29/05/2023
6.87
 3,014,200 6.48 6.89 6.56 49,700 2,100 0.3
26/05/2023
6.48
 1,112,200 6.44 6.53 6.42 22,200 16,700 0.0
25/05/2023
6.44
 1,510,100 6.39 6.60 6.27 0 0 0
24/05/2023
6.39
 1,211,100 6.42 6.58 6.27 4,900 23,200 -0.1
23/05/2023
6.42
 2,188,000 6.13 6.51 6.13 73,700 7,800 0.4
22/05/2023
6.13
 691,200 6.04 6.19 6.08 26,700 2,400 0.2
19/05/2023
6.04
 2,389,600 6.13 6.18 5.93 1,700 16,900 -0.1
18/05/2023
6.13
 1,945,400 6.37 6.40 6.08 5,100 44,800 -0.3
17/05/2023
6.37
 1,175,200 6.27 6.57 6.29 34,500 0 0.2
16/05/2023
6.27
 1,851,400 6.32 6.40 6.24 54,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |