CTCP SAM HOLDINGS (sam)

6.70
0.10
(1.52%)
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
(2026-02-11) 		-0.41 -5.85% 4,476,900 10,200 0.1
6.05
7.02
6.70
2 tháng
(2026-01-12) 		-0.65 -8.97% 9,671,600 -63,500 -0.4
6.05
7.40
6.70
3 tháng
(2025-12-15) 		-0.42 -5.98% 16,231,000 -65,700 -0.5
6.05
8
6.70
6 tháng
(2025-09-15) 		-1.89 -22.26% 51,990,800 -391,000 -3.2
6.05
8.49
6.70
12 tháng
(2025-03-18) 		-0.71 -9.71% 157,871,000 -427,065 -1.5
6
10.50
6.70
24 tháng
(2024-03-25) 		0 0% 312,649,200 -709,282 -3.4
6
10.50
6.70
36 tháng
(2023-03-29) 		0.70 11.86% 533,407,500 -699,008 -3.1
5.80
10.50
6.70
60 tháng
(2021-04-08) 		-4.50 -40.54% 1,182,634,500 -1,034,339 -8.0
5.56
26.71
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
6.99
 943,500 7 7 6.61 1,000 1,000 0
10/11/2022
7
 2,200,700 7.10 7.10 6.61 0 0 0.0
09/11/2022
7.10
 547,900 7.10 7.20 7.05 1,600 0 0.0
08/11/2022
7.10
 908,900 7.50 7.50 6.98 1,000 0 0.0
07/11/2022
7.50
 1,751,300 7.51 7.51 6.99 0 0 -0.0
04/11/2022
7.51
 1,678,500 7.60 7.73 7.11 0 0 -0.0
03/11/2022
7.60
 898,600 7.68 7.68 7.47 0 4 -0.0
02/11/2022
7.68
 583,700 7.83 7.90 7.57 0 1,600 -0.0
01/11/2022
7.83
 1,116,700 8.30 8.40 7.80 0 0 0.1
31/10/2022
8.30
 1,060,000 8.92 8.92 8.30 13,800 0 0.1
28/10/2022
8.92
 398,800 8.80 9.20 8.83 0 0 -0.1
27/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
27/10/2022
8.80
 383,000 8.75 9 8.60 0 10,000 -0.1
26/10/2022
8.75
 458,300 9.27 9.27 8.75 10,000 0 0.1
25/10/2022
9.27
 1,337,600 9.28 9.28 8.81 100 800 -0.0
24/10/2022
9.28
 1,913,000 9.28 9.28 8.65 0 0 0
21/10/2022
9.28
 1,621,700 9.23 9.28 8.66 0 0 0
20/10/2022
9.23
 296,500 9.43 9.49 9.19 800 800 -0.0
19/10/2022
9.43
 286,300 9.57 9.71 9.43 0 0 0
18/10/2022
9.57
 1,240,400 9.52 9.90 9.43 0 50 -0.0
17/10/2022
9.52
 646,700 9.55 9.55 9.18 800 12,007 -0.1
14/10/2022
9.55
 1,405,800 8.95 9.55 9.09 0 0 -0.1
13/10/2022
8.95
 598,600 9.46 9.53 8.95 0 9,900 -0.1
12/10/2022
9.46
 776,300 9.52 9.62 9.13 12,100 3,900 0.1
11/10/2022
9.52
 1,357,900 9.62 9.62 8.94 0 71 -0.0
10/10/2022
9.62
 1,043,400 9.62 9.62 9.13 9,900 3,800 0.1
07/10/2022
9.62
 2,207,300 9.47 9.62 8.82 3,900 18,300 -0.1
06/10/2022
9.47
 817,800 9.71 9.81 9.25 100 0 0.0
05/10/2022
9.71
 900,800 9.66 9.86 9.56 6,508 0 0.1
04/10/2022
9.66
 1,508,000 9.33 9.66 8.85 21,600 0 0.2
03/10/2022
9.33
 1,718,300 9.86 9.86 9.17 100 300 -0.0
30/09/2022
9.86
 3,861,000 10.10 10.10 9.39 26,500 5,200 0.2
29/09/2022
10.10
 809,100 10.29 10.53 10.10 4,000 0 0.0
28/09/2022
10.29
 794,900 10.29 10.43 10.14 300 6,600 -0.1
27/09/2022
10.29
 469,800 10.19 10.48 10.24 8,600 0 0.1
26/09/2022
10.19
 1,441,800 10.82 10.82 10.10 0 7,300 -0.1
23/09/2022
10.82
 454,500 10.96 11.15 10.82 0 21,700 -0.2
22/09/2022
10.96
 976,400 10.38 10.96 10.29 6,600 0 0.1
21/09/2022
10.38
 308,200 10.43 10.48 10.19 6,900 0 0.1
20/09/2022
10.43
 641,900 10.14 10.43 10.14 17,900 0 0.2
19/09/2022
10.14
 1,237,100 10.87 10.96 10.14 800 31,300 -0.3
16/09/2022
10.87
 1,122,100 11.25 11.25 10.87 0 18,600 -0.2
15/09/2022
11.25
 462,800 11.25 11.44 11.15 0 14,400 0.4
14/09/2022
11.25
 1,023,100 11.25 11.35 10.87 33,400 96 -0.0
13/09/2022
11.25
 463,300 11.35 11.35 11.15 2,100 0 -0.0
12/09/2022
11.35
 606,900 11.49 11.63 11.35 400 7,709 -0.0
09/09/2022
11.49
 1,281,700 11.15 11.49 10.91 7,000 9,700 -0.0
08/09/2022
11.15
 1,758,700 11.54 11.78 11.11 19,100 15,600 0.0
07/09/2022
11.54
 1,848,000 12.40 12.40 11.54 1,000 31,900 -0.4
06/09/2022
12.40
 942,100 12.26 12.50 12.21 18,600 0 0.2
05/09/2022
12.26
 776,800 12.40 12.50 12.21 0 40,100 -0.5
31/08/2022
12.40
 919,300 12.26 12.45 12.12 500 19,800 -0.2
30/08/2022
12.26
 1,460,300 12.50 12.69 12.26 20,900 27,200 -0.1
29/08/2022
12.50
 3,381,000 12.93 12.93 12.12 5,000 44,600 -0.5
26/08/2022
12.93
 1,749,000 13.08 13.41 12.88 0 68,400 -0.9
25/08/2022
13.08
 1,547,500 13.27 13.46 13.08 0 42,300 -0.6
24/08/2022
13.27
 2,425,600 13.08 13.65 13.08 13,500 1,700 0.2
23/08/2022
13.08
 1,394,300 12.50 13.08 12.21 73,700 500 1.0
22/08/2022
12.50
 3,324,800 12.98 12.98 12.36 0 86,500 -1.1
19/08/2022
12.98
 1,584,300 13.08 13.37 12.79 0 44,300 -0.6
18/08/2022
13.08
 1,750,500 13.46 13.56 13.03 2,100 58,700 -0.8
17/08/2022
13.46
 4,676,000 13.32 14.23 13.22 6,400 110,300 -1.5
16/08/2022
13.32
 2,616,000 13.03 13.65 12.93 27,600 34,100 -0.1
15/08/2022
13.03
 1,449,100 12.84 13.08 12.74 11,900 400 0.2
12/08/2022
12.84
 2,340,700 12.60 13.08 12.55 139,700 10,200 1.7
11/08/2022
12.60
 3,658,200 13.37 13.70 12.60 4,200 157,800 -2.0
10/08/2022
13.37
 1,753,300 13.41 13.56 13.32 0 87,500 -1.2
09/08/2022
13.41
 3,911,900 12.55 13.41 12.50 22,500 0 0.3
08/08/2022
12.55
 1,987,200 12.74 12.88 12.45 3,600 21,700 -0.2
05/08/2022
12.74
 3,583,100 12.40 13.03 12.16 62,200 0 0.8
04/08/2022
12.40
 2,107,500 12.50 12.74 12.26 23,600 21,700 0.0
03/08/2022
12.50
 2,200,700 12.40 12.84 12.31 7,100 29,400 -0.3
02/08/2022
12.40
 7,040,800 11.63 12.40 11.78 24,700 143,300 -1.5

Chính sách bảo mật | Điều khoản sử dụng |