CTCP SAM HOLDINGS (sam)

7.14
0.02
(0.28%)
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
(2025-12-29) 		-0.69 -8.85% 7,991,100 7,500 0.1
7.11
8
7.12
2 tháng
(2025-11-28) 		-0.25 -3.40% 12,013,400 -126,200 -0.9
7.02
8
7.12
3 tháng
(2025-10-29) 		-0.49 -6.45% 21,910,800 -425,900 -3.3
7.02
8.10
7.12
6 tháng
(2025-07-31) 		-0.98 -12.11% 107,122,600 -102,200 1.1
6.80
10.50
7.12
12 tháng
(2025-02-03) 		0.51 7.73% 170,078,400 -323,180 -0.7
6
10.50
7.12
24 tháng
(2024-02-07) 		0.51 7.73% 322,793,100 -542,932 -2.3
6
10.50
7.12
36 tháng
(2023-02-13) 		1.24 21.12% 539,242,100 -630,076 -2.6
5.77
10.50
7.12
60 tháng
(2021-02-22) 		-3.76 -34.58% 1,187,046,800 -1,014,939 -8.0
5.56
26.71
7.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
6.19
 1,053,800 6.25 6.40 6.15 1,600 4,500 -0.0
07/04/2023
6.25
 913,200 6.39 6.39 6.20 12,700 1,200 0.1
06/04/2023
6.39
 2,652,300 6.19 6.59 6.20 82,300 32,220 0.3
05/04/2023
6.19
 1,249,600 6.09 6.28 6.09 17,200 1,500 0.1
04/04/2023
6.09
 846,700 5.99 6.14 5.98 44,800 0 0.3
03/04/2023
5.99
 806,700 5.80 6 5.83 29,100 0 0.2
31/03/2023
5.80
 356,600 5.89 5.89 5.77 0 7,700 -0.0
30/03/2023
5.89
 200,600 5.90 5.93 5.86 8,300 0 0.0
29/03/2023
5.90
 171,500 5.90 5.93 5.83 0 0 0.1
28/03/2023
5.90
 568,200 5.80 6.05 5.81 10,900 0 0.1
27/03/2023
5.80
 258,400 5.80 5.82 5.79 3,300 4,200 -0.0
24/03/2023
5.80
 290,600 5.80 5.80 5.75 0 0 0
23/03/2023
5.80
 165,600 5.80 5.80 5.73 0 0 0
22/03/2023
5.80
 173,200 5.80 5.85 5.75 6,500 0 0.0
21/03/2023
5.80
 202,800 5.80 5.84 5.74 6,500 7,000 -0.0
20/03/2023
5.80
 268,100 5.80 5.80 5.72 0 3,900 -0.0
17/03/2023
5.80
 212,700 5.77 5.81 5.75 0 0 0.0
16/03/2023
5.77
 134,000 5.86 5.86 5.76 0 0 0.0
15/03/2023
5.86
 455,200 5.80 5.93 5.80 6,100 100 0.0
14/03/2023
5.80
 597,900 5.80 5.80 5.60 0 3,000 -0.0
13/03/2023
5.80
 232,800 5.81 5.81 5.61 0 0 0.1
10/03/2023
5.81
 316,400 5.82 5.84 5.78 10,100 0 0.1
09/03/2023
5.82
 308,200 5.80 5.93 5.82 0 0 -0.0
08/03/2023
5.80
 179,000 5.81 5.84 5.74 0 400 -0.0
07/03/2023
5.81
 188,200 5.81 5.90 5.75 0 0 -0.0
06/03/2023
5.81
 291,100 5.81 5.98 5.81 0 1,127 -0.0
03/03/2023
5.81
 290,500 5.83 5.85 5.73 0 4,200 -0.0
02/03/2023
5.83
 144,300 5.90 5.96 5.83 0 0 -0.0
01/03/2023
5.90
 309,400 5.84 5.90 5.70 0 0 -0.0
28/02/2023
5.84
 340,300 5.80 5.85 5.70 0 1,400 -0.0
27/02/2023
5.80
 395,700 5.89 5.89 5.70 0 4,200 -0.0
24/02/2023
5.89
 264,400 6 6 5.86 0 3,100 -0.0
23/02/2023
6
 629,000 5.92 6 5.76 0 36,600 -0.2
22/02/2023
5.92
 637,100 6.10 6.10 5.92 5,600 5,100 0.0
21/02/2023
6.10
 700,300 6.29 6.32 6.10 0 4,005 -0.0
20/02/2023
6.29
 1,324,000 5.93 6.30 5.89 39,100 0 0.2
17/02/2023
5.93
 313,200 5.94 6.02 5.88 2,900 56 0.0
16/02/2023
5.94
 229,400 5.90 5.96 5.86 6,300 0 0.0
15/02/2023
5.90
 411,300 5.85 5.92 5.78 500 0 0.0
14/02/2023
5.85
 330,800 5.87 5.87 5.70 0 0 -0.1
13/02/2023
5.87
 788,800 5.88 5.89 5.55 20 8,600 -0.1
10/02/2023
5.88
 297,300 5.94 5.98 5.88 0 10,700 -0.1
09/02/2023
5.94
 333,200 5.98 6.10 5.94 0 32,100 -0.2
08/02/2023
5.98
 525,800 5.95 6.07 5.92 8,600 13,500 -0.0
07/02/2023
5.95
 483,800 6.06 6.15 5.94 8,400 15,021 -0.0
06/02/2023
6.06
 295,500 6.10 6.20 5.90 0 13,700 -0.1
03/02/2023
6.10
 794,000 6.14 6.25 5.80 100 25,300 -0.2
02/02/2023
6.14
 511,900 6.23 6.35 6.12 4,000 7,900 -0.0
01/02/2023
6.23
 2,010,600 6.36 6.66 6.23 3,500 0 0.0
31/01/2023
6.36
 668,300 6.41 6.41 6.25 0 15,700 -0.1
30/01/2023
6.41
 962,100 6.36 6.50 6.37 10,000 0 0.1
27/01/2023
6.36
 1,001,900 6.20 6.45 6.20 35,000 0 0.2
19/01/2023
6.20
 539,900 6.20 6.25 6.12 14,300 0 0.1
18/01/2023
6.20
 599,300 6.08 6.25 6 36,000 0 0.2
17/01/2023
6.08
 883,600 5.85 6.08 5.84 33,000 2,300 0.2
16/01/2023
5.85
 275,200 5.90 5.94 5.80 10 6,600 -0.0
13/01/2023
5.90
 602,500 5.95 6.10 5.90 2,700 4,300 -0.0
12/01/2023
5.95
 254,300 5.95 6.05 5.93 3,000 1,018 0.0
11/01/2023
5.95
 374,600 5.91 6 5.90 6,800 0 0.0
10/01/2023
5.91
 252,500 5.88 5.98 5.82 4,300 2,333 0.0
09/01/2023
5.88
 290,700 5.98 6.05 5.88 0 2,400 -0.0
06/01/2023
5.98
 606,700 6.12 6.15 5.96 6,000 34,400 -0.2
05/01/2023
6.12
 358,800 6.17 6.20 6.09 5,300 0 0.0
04/01/2023
6.17
 415,900 6.25 6.34 6.17 3,400 0 0.0
03/01/2023
6.25
 718,100 6.01 6.28 5.92 39,400 300 0.2
30/12/2022
6.01
 548,700 6 6.02 5.90 2,000 2,500 -0.0
29/12/2022
6
 491,500 5.93 6 5.85 2,000 10,000 -0.0
28/12/2022
5.93
 422,100 5.96 6 5.81 2,000 4,500 -0.0
27/12/2022
5.96
 500,400 6 6 5.80 4,400 6,100 -0.0
26/12/2022
6
 989,900 6.04 6.19 5.63 12,010 89,749 -0.5
23/12/2022
6.04
 471,700 6 6.04 5.85 4,500 34,300 -0.2
22/12/2022
6
 618,200 6.05 6.23 5.81 16,100 49,500 -0.2
21/12/2022
6.05
 1,818,800 6.38 6.46 5.94 12,500 49,308 -0.2
20/12/2022
6.38
 1,679,500 6.86 6.86 6.38 4,100 26,500 -0.1
19/12/2022
6.86
 1,614,700 6.83 7.04 6.75 63,300 0 0.4
16/12/2022
6.83
 954,100 6.90 7.02 6.72 28,100 800 0.2
15/12/2022
6.90
 1,026,000 6.92 7.05 6.82 22,100 1,000 0.1
14/12/2022
6.92
 1,028,600 6.86 7.10 6.88 2,400 14,800 -0.1
13/12/2022
6.86
 1,301,700 6.60 6.86 6.40 31,200 10,300 0.1
12/12/2022
6.60
 1,868,100 6.87 7.25 6.60 44,600 32,067 0.1
09/12/2022
6.87
 874,900 6.70 6.89 6.58 8,000 20,500 -0.1
08/12/2022
6.70
 1,846,600 6.65 7.05 6.50 13,500 5,500 0.1
07/12/2022
6.65
 1,348,300 7.15 7.15 6.65 9,400 52,916 -0.3
06/12/2022
7.15
 3,687,500 7.50 7.71 7 22,800 25,223 -0.0
05/12/2022
7.50
 2,317,900 7.35 7.86 7.48 500 87,604 -0.7
02/12/2022
7.35
 2,763,700 7.20 7.50 6.79 35,700 15,600 0.1
01/12/2022
7.20
 3,185,400 7.20 7.70 6.71 36,400 14,100 0.2
30/11/2022
7.20
 1,774,000 6.79 7.22 6.91 4,600 63,800 -0.4
29/11/2022
6.79
 3,862,300 6.35 6.79 6.50 31,800 3,000 0.2
28/11/2022
6.35
 1,784,700 5.94 6.35 6.07 88,100 0 0.6
25/11/2022
5.94
 1,156,900 5.56 5.94 5.70 53,800 1,000 0.3
24/11/2022
5.56
 1,082,600 5.92 5.92 5.51 30,300 46,700 -0.1
23/11/2022
5.92
 1,456,600 6.36 6.38 5.92 0 55,900 -0.3
22/11/2022
6.36
 2,534,300 6.19 6.62 6.20 700 11,200 -0.1
21/11/2022
6.19
 2,248,300 5.79 6.19 5.86 92,200 0 0.6
18/11/2022
5.79
 1,899,200 6.06 6.06 5.64 40,261 3,500 0.2
17/11/2022
6.06
 910,500 6.06 6.33 5.96 28,824 0 0.2
16/11/2022
6.06
 4,368,500 6.06 6.20 5.64 44,500 0 0.3
15/11/2022
6.06
 275,900 6.51 6.51 6.06 5,900 0 0.0
14/11/2022
6.51
 449,200 6.99 6.99 6.51 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |