CTCP SAM HOLDINGS (sam)

6.20
0.03
(0.49%)
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
(2026-08-19) 		0.26 4.40% 2,307,900 0 0
5.91
7.25
6.20
2 tháng
(2026-07-20) 		0.38 6.56% 4,018,000 0 0
5.68
7.25
6.20
3 tháng
(2026-06-22) 		0.24 4.05% 5,458,000 0 0
5.68
7.25
6.20
6 tháng
(2026-03-23) 		0.30 5.15% 12,402,600 0 0
5.68
7.27
6.20
12 tháng
(2025-09-23) 		-1.10 -15.17% 62,712,400 0 0
5.68
7.64
6.20
24 tháng
(2024-09-30) 		0.01 0.16% 233,756,500 0 0
5.66
9.91
6.20
36 tháng
(2023-10-04) 		0.23 3.81% 387,877,100 0 0
5.66
9.91
6.20
60 tháng
(2021-10-14) 		-6.08 -49.64% 1,168,081,900 -231,901 -3.6
5.25
25.20
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
5.92
 946,000 6 6.03 5.85 0 0 0
06/04/2023
6.03
 2,652,300 5.90 6.22 5.85 0 0 0
05/04/2023
5.84
 1,249,600 5.75 5.92 5.75 0 0 0
04/04/2023
5.75
 846,700 5.65 5.79 5.64 0 0 0
03/04/2023
5.65
 806,700 5.53 5.66 5.50 0 0 0
31/03/2023
5.47
 356,600 5.56 5.56 5.44 0 0 0
30/03/2023
5.54
 219,900 5.59 5.59 5.53 0 0 0
29/03/2023
5.57
 171,500 5.59 5.59 5.50 0 0 0
28/03/2023
5.57
 568,200 5.48 5.71 5.48 0 0 0
27/03/2023
5.47
 258,400 5.47 5.49 5.46 0 0 0
24/03/2023
5.47
 290,600 5.47 5.47 5.42 0 0 0
23/03/2023
5.47
 165,600 5.42 5.47 5.41 0 0 0
22/03/2023
5.47
 173,200 5.52 5.52 5.42 0 0 0
21/03/2023
5.47
 202,800 5.51 5.51 5.42 0 0 0
20/03/2023
5.47
 268,100 5.46 5.47 5.40 0 0 0
17/03/2023
5.47
 212,700 5.48 5.48 5.42 0 0 0
16/03/2023
5.47
 250,900 5.48 5.49 5.43 0 0 0
15/03/2023
5.53
 455,200 5.52 5.59 5.47 0 0 0
14/03/2023
5.47
 597,900 5.47 5.47 5.28 0 0 0
13/03/2023
5.47
 232,800 5.29 5.47 5.29 0 0 0
10/03/2023
5.48
 316,400 5.49 5.51 5.45 0 0 0
09/03/2023
5.49
 308,200 5.52 5.59 5.49 0 0 0
08/03/2023
5.47
 179,000 5.44 5.51 5.42 0 0 0
07/03/2023
5.48
 188,200 5.57 5.57 5.42 0 0 0
06/03/2023
5.48
 291,100 5.48 5.64 5.48 0 0 0
03/03/2023
5.48
 290,500 5.43 5.52 5.41 0 0 0
02/03/2023
5.50
 144,300 5.57 5.62 5.50 0 0 0
01/03/2023
5.57
 309,400 5.44 5.57 5.38 0 0 0
28/02/2023
5.51
 340,300 5.42 5.52 5.38 0 0 0
27/02/2023
5.47
 395,700 5.55 5.55 5.38 0 0 0
24/02/2023
5.56
 264,400 5.66 5.66 5.53 0 0 0
23/02/2023
5.66
 629,000 5.63 5.66 5.43 0 0 0
22/02/2023
5.58
 637,100 5.66 5.75 5.58 0 0 0
21/02/2023
5.75
 700,300 5.95 5.96 5.75 0 0 0
20/02/2023
5.93
 1,324,000 5.56 5.94 5.56 0 0 0
17/02/2023
5.59
 313,200 5.62 5.68 5.55 0 0 0
16/02/2023
5.60
 229,400 5.61 5.62 5.53 0 0 0
15/02/2023
5.57
 411,300 5.57 5.58 5.45 0 0 0
14/02/2023
5.52
 330,800 5.49 5.54 5.38 0 0 0
13/02/2023
5.54
 788,800 5.55 5.56 5.24 0 0 0
10/02/2023
5.55
 297,300 5.60 5.64 5.55 0 0 0
09/02/2023
5.60
 333,200 5.75 5.75 5.60 0 0 0
08/02/2023
5.64
 525,800 5.65 5.73 5.58 0 0 0
07/02/2023
5.61
 483,800 5.75 5.80 5.60 0 0 0
06/02/2023
5.72
 295,500 5.85 5.85 5.57 0 0 0
03/02/2023
5.75
 794,000 5.90 5.90 5.47 0 0 0
02/02/2023
5.79
 511,900 5.92 5.99 5.77 0 0 0
01/02/2023
5.88
 2,010,600 5.97 6.28 5.88 0 0 0
31/01/2023
6
 668,300 6 6.03 5.90 0 0 0
30/01/2023
6.05
 962,100 6.08 6.13 6.01 0 0 0
27/01/2023
6
 1,001,900 5.86 6.08 5.85 0 0 0
26/01/2023
5.74
 73,200 5.74 5.74 5.66 0 0 0
25/01/2023
5.74
 73,200 5.74 5.74 5.66 0 0 0
24/01/2023
5.74
 73,200 5.74 5.74 5.66 0 0 0
23/01/2023
5.74
 73,200 5.74 5.74 5.66 0 0 0
20/01/2023
5.74
 73,200 5.74 5.74 5.66 0 0 0
19/01/2023
5.85
 539,900 5.80 5.90 5.77 0 0 0
18/01/2023
5.85
 599,300 5.78 5.90 5.66 0 0 0
17/01/2023
5.74
 883,600 5.52 5.74 5.51 0 0 0
16/01/2023
5.52
 275,200 5.57 5.60 5.47 0 0 0
13/01/2023
5.57
 602,500 5.64 5.75 5.57 0 0 0
12/01/2023
5.61
 254,300 5.61 5.71 5.59 0 0 0
11/01/2023
5.61
 374,600 5.57 5.66 5.57 0 0 0
10/01/2023
5.58
 252,500 5.56 5.64 5.49 0 0 0
09/01/2023
5.55
 290,700 5.67 5.71 5.55 0 0 0
06/01/2023
5.64
 606,700 5.78 5.80 5.62 0 0 0
05/01/2023
5.77
 358,800 5.82 5.85 5.75 0 0 0
04/01/2023
5.82
 415,900 5.95 5.98 5.82 0 0 0
03/01/2023
5.90
 718,100 5.58 5.92 5.58 0 0 0
30/12/2022
5.67
 548,700 5.66 5.68 5.57 2,000 2,500 0.0
29/12/2022
5.66
 491,500 5.59 5.66 5.52 2,000 10,000 0.0
28/12/2022
5.59
 422,100 5.62 5.66 5.48 2,000 4,500 0.0
27/12/2022
5.62
 500,400 5.66 5.66 5.47 4,400 6,100 0.0
26/12/2022
5.66
 989,900 5.70 5.84 5.31 12,010 89,749 -0.5
23/12/2022
5.70
 471,700 5.66 5.70 5.52 4,500 34,300 -0.2
22/12/2022
5.66
 618,200 5.71 5.88 5.48 16,100 49,500 -0.2
21/12/2022
5.71
 1,818,800 6.02 6.09 5.60 12,500 49,308 -0.2
20/12/2022
6.02
 1,679,500 6.47 6.47 6.02 4,100 26,500 -0.1
19/12/2022
6.47
 1,614,700 6.44 6.64 6.37 63,300 0 0.4
16/12/2022
6.44
 954,100 6.51 6.62 6.34 28,100 800 0.2
15/12/2022
6.51
 1,026,000 6.53 6.65 6.43 22,100 1,000 0.1
14/12/2022
6.53
 1,028,600 6.47 6.70 6.49 2,400 14,800 -0.1
13/12/2022
6.47
 1,301,700 6.23 6.47 6.04 31,200 10,300 0.1
12/12/2022
6.23
 1,868,100 6.48 6.84 6.23 44,600 32,067 0.1
09/12/2022
6.48
 874,900 6.32 6.50 6.21 8,000 20,500 -0.1
08/12/2022
6.32
 1,846,600 6.27 6.65 6.13 13,500 5,500 0.1
07/12/2022
6.27
 1,348,300 6.75 6.75 6.27 9,400 52,916 -0.3
06/12/2022
6.75
 3,687,500 7.08 7.27 6.60 22,800 25,223 0.0
05/12/2022
7.08
 2,317,900 6.93 7.42 7.06 500 87,604 -0.7
02/12/2022
6.93
 2,763,700 6.79 7.08 6.41 35,700 15,600 0.1
01/12/2022
6.79
 3,185,400 6.79 7.26 6.33 36,400 14,100 0.2
30/11/2022
6.79
 1,774,000 6.41 6.81 6.52 4,600 63,800 -0.4
29/11/2022
6.41
 3,862,300 5.99 6.41 6.13 31,800 3,000 0.2
28/11/2022
5.99
 1,784,700 5.60 5.99 5.73 88,100 0 0.6
25/11/2022
5.60
 1,156,900 5.25 5.60 5.38 53,800 1,000 0.3
24/11/2022
5.25
 1,082,600 5.58 5.58 5.20 30,300 46,700 -0.1
23/11/2022
5.58
 1,456,600 6 6.02 5.58 0 55,900 -0.3
22/11/2022
6
 2,534,300 5.84 6.25 5.85 700 11,200 -0.1
21/11/2022
5.84
 2,248,300 5.46 5.84 5.53 92,200 0 0.6
18/11/2022
5.46
 1,899,200 5.72 5.72 5.32 40,261 3,500 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc