CTCP SAM HOLDINGS (sam)

7.30
-0.06
(-0.82%)
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
(2025-11-05) 		-0.24 -3.16% 7,026,500 -184,000 -1.5
7.20
8.10
7.30
2 tháng
(2025-10-06) 		-0.34 -4.42% 24,176,500 -265,700 -2.2
6.80
8.10
7.30
3 tháng
(2025-09-08) 		-0.99 -11.86% 40,331,400 -370,800 -3.2
6.80
8.49
7.30
6 tháng
(2025-06-09) 		0.82 12.54% 119,234,100 -84,400 1.3
6.37
10.50
7.30
12 tháng
(2024-12-10) 		0.84 12.88% 179,555,800 -204,078 0.1
6
10.50
7.30
24 tháng
(2023-12-18) 		0.80 12.20% 324,261,800 -525,432 -2.1
6
10.50
7.30
36 tháng
(2022-12-21) 		1.31 21.65% 548,033,800 -723,785 -3.1
5.77
10.50
7.30
60 tháng
(2020-12-31) 		-1.51 -17.06% 1,194,380,160 -1,250,779 -10.7
5.56
26.71
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
11.63
 1,153,300 11.30 11.63 11.35 22,500 14,500 0.1
29/07/2022
11.30
 969,600 11.49 11.63 11.30 0 7,000 -0.1
28/07/2022
11.49
 2,373,300 11.49 11.88 11.49 48,000 0 0.6
27/07/2022
11.49
 998,600 11.06 11.49 10.87 35,700 21,100 0.2
26/07/2022
11.06
 601,400 11.11 11.30 11.06 200 15,200 -0.2
25/07/2022
11.11
 1,076,900 11.25 11.30 10.87 3,000 15,800 -0.1
22/07/2022
11.25
 1,000,400 11.44 11.59 11.25 19,000 7,300 0.1
21/07/2022
11.44
 1,601,100 11.68 11.73 11.44 900 19,200 -0.2
20/07/2022
11.68
 2,953,200 11.25 11.88 11.30 46,100 1,900 0.5
19/07/2022
11.25
 951,500 11.15 11.30 10.87 100 27,900 -0.3
18/07/2022
11.15
 1,100,800 11.35 11.54 11.11 900 25,500 -0.3
15/07/2022
11.35
 3,444,000 10.63 11.35 10.58 14,500 0 0.2
14/07/2022
10.63
 549,900 10.58 10.67 10.38 58,400 0 0.6
13/07/2022
10.58
 719,100 10.82 10.91 10.53 25,800 0 0.3
12/07/2022
10.82
 1,365,800 10.14 10.82 10.14 53,000 100 0.6
11/07/2022
10.14
 1,003,800 10.38 10.48 10.10 2,900 6,200 -0.0
08/07/2022
10.38
 600,300 10.10 10.63 10.10 3,900 74,700 -0.0
07/07/2022
10.10
 725,100 10.10 10.24 9.95 10,000 15,700 -0.1
06/07/2022
10.10
 1,105,700 10.19 10.48 9.90 28,000 15,400 0.1
05/07/2022
10.19
 1,035,500 10.63 10.72 10.19 0 73,000 -0.8
04/07/2022
10.63
 764,200 10.58 10.87 10.53 10,000 1,000 0.1
01/07/2022
10.58
 1,311,400 10.48 10.77 10.10 22,400 54,700 -0.4
30/06/2022
10.48
 1,251,300 11.15 11.35 10.48 0 78,900 -0.9
29/06/2022
11.15
 1,484,300 11.49 11.59 11.11 16,200 42,200 -0.3
28/06/2022
11.49
 1,746,300 11.54 12.02 11.25 17,600 2,500 0.2
27/06/2022
11.54
 2,413,500 11.20 11.97 11.15 0 2,700 -0.0
24/06/2022
11.20
 2,243,300 10.48 11.20 10.19 28,100 0 0.3
23/06/2022
10.48
 1,766,000 10.58 10.58 10.05 19,000 7,300 0.1
22/06/2022
10.58
 860,400 10.48 10.72 10.29 2,500 14,700 -0.1
21/06/2022
10.48
 1,283,000 10.58 10.58 9.86 24,700 20,700 0.0
20/06/2022
10.58
 1,314,800 10.58 10.87 10.14 7,200 25,900 -0.2
17/06/2022
10.58
 1,517,900 10.58 10.58 9.90 8,000 23,400 -0.2
16/06/2022
10.58
 838,400 10.58 10.96 10.38 3,000 27,000 -0.3
15/06/2022
10.58
 1,218,700 10.82 10.96 10.10 1,000 84,700 -0.9
14/06/2022
10.82
 1,252,600 10.58 11.25 10.38 29,200 17,800 0.1
13/06/2022
10.58
 1,348,000 10.77 10.77 10.14 0 35,000 -0.4
10/06/2022
10.77
 730,000 11.25 11.25 10.77 2,300 33,100 -0.3
09/06/2022
11.25
 676,100 11.30 11.63 11.25 17,500 4,700 0.1
08/06/2022
11.30
 983,100 10.58 11.30 10.63 44,800 0 0.5
07/06/2022
10.58
 1,154,600 10.67 10.67 10.19 400 24,000 -0.3
06/06/2022
10.67
 525,400 11.01 11.20 10.67 3,800 1,700 0.0
03/06/2022
11.01
 694,300 11.01 11.25 10.67 5,200 11,600 -0.1
02/06/2022
11.01
 874,100 11.54 11.73 10.96 0 35,600 -0.4
01/06/2022
11.54
 617,300 11.73 11.92 11.44 500 21,700 -0.3
31/05/2022
11.73
 1,118,100 12.07 12.07 11.63 3,200 15,700 -0.2
30/05/2022
12.07
 912,800 11.92 12.21 11.83 37,700 3,000 0.4
27/05/2022
11.92
 839,800 12.07 12.21 11.92 800 2,300 -0.0
26/05/2022
12.07
 1,561,100 11.59 12.16 11.83 10,900 3,000 0.1
25/05/2022
11.59
 1,023,200 10.87 11.59 10.87 28,300 1,000 0.3
24/05/2022
10.87
 595,500 10.77 11.11 10.53 0 42,500 -0.5
23/05/2022
10.77
 720,000 11.35 11.54 10.63 0 20,700 -0.2
20/05/2022
11.35
 670,200 11.20 11.68 11.06 24,600 1,000 0.3
19/05/2022
11.20
 708,300 11.30 11.30 10.87 4,000 20,200 -0.2
18/05/2022
11.30
 647,700 11.20 11.68 11.25 3,500 12,500 -0.1
17/05/2022
11.20
 679,700 10.48 11.20 10.38 40,100 0 0.5
16/05/2022
10.48
 523,200 10.43 11.06 10.48 7,800 5,200 0.0
13/05/2022
10.43
 1,088,300 11.20 11.20 10.43 12,800 22,800 -0.1
12/05/2022
11.20
 773,400 12.02 12.07 11.20 0 53,700 -0.7
11/05/2022
12.02
 1,047,900 11.44 12.07 11.44 3,900 74,700 -0.9
10/05/2022
11.44
 1,285,900 10.77 11.44 10.10 82,600 7,400 0.9
09/05/2022
10.77
 824,500 11.54 11.54 10.77 14,400 7,200 0.1
06/05/2022
11.54
 811,700 12.12 12.12 11.54 72,000 5,000 0.8
05/05/2022
12.12
 1,357,000 12.50 12.79 12.12 14,500 47,500 -0.4
04/05/2022
12.50
 1,288,500 12.93 13.03 12.50 15,300 4,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |