CTCP SAM HOLDINGS (sam)

6.60
0.42
(6.80%)
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
(2026-09-04) 		-0.01 -0.16% 2,196,000 -6,360 0
6.05
6.20
6.18
2 tháng
(2026-08-05) 		0.28 4.82% 3,602,900 -6,360 0
5.81
6.20
6.18
3 tháng
(2026-07-06) 		0.14 2.35% 5,089,200 -6,360 0
5.68
6.20
6.18
6 tháng
(2026-04-07) 		-0.29 -4.51% 10,840,200 -6,360 0
5.68
6.81
6.18
12 tháng
(2025-10-09) 		-1.07 -14.95% 55,228,000 -6,360 0
5.68
7.64
6.18
24 tháng
(2024-10-14) 		-0.10 -1.59% 224,321,500 -6,360 0
5.66
9.91
6.18
36 tháng
(2023-10-20) 		0.43 7.59% 375,288,100 -6,360 0
5.66
9.91
6.18
60 tháng
(2021-11-01) 		-13.33 -68.64% 1,117,432,000 -6,360 0
5.25
25.20
6.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 5.58 5.68 5.57 0 0 0
29/12/2022
5.66
 491,500 5.63 5.66 5.52 0 0 0
28/12/2022
5.59
 422,100 5.48 5.66 5.48 0 0 0
27/12/2022
5.62
 500,400 5.66 5.66 5.47 0 0 0
26/12/2022
5.66
 989,900 5.84 5.84 5.31 0 0 0
23/12/2022
5.70
 471,700 5.66 5.70 5.52 0 0 0
22/12/2022
5.66
 618,200 5.71 5.88 5.48 0 0 0
21/12/2022
5.71
 1,818,800 6.06 6.09 5.60 0 0 0
20/12/2022
6.02
 1,679,500 6.39 6.46 6.02 0 0 0
19/12/2022
6.47
 1,614,700 6.46 6.64 6.37 0 0 0
16/12/2022
6.44
 954,100 6.36 6.62 6.34 0 0 0
15/12/2022
6.51
 1,026,000 6.46 6.65 6.43 0 0 0
14/12/2022
6.53
 1,028,600 6.53 6.70 6.49 0 0 0
13/12/2022
6.47
 1,301,700 6.19 6.47 6.04 0 0 0
12/12/2022
6.23
 1,868,100 6.59 6.84 6.23 0 0 0
09/12/2022
6.48
 874,900 6.45 6.50 6.21 0 0 0
08/12/2022
6.32
 1,846,600 6.51 6.65 6.13 0 0 0
07/12/2022
6.27
 1,348,300 6.66 6.75 6.27 0 0 0
06/12/2022
6.75
 3,687,500 7.07 7.27 6.60 0 0 0
05/12/2022
7.08
 2,317,900 7.42 7.42 7.06 0 0 0
02/12/2022
6.93
 2,763,700 6.46 7.08 6.41 0 0 0
01/12/2022
6.79
 3,185,400 7.08 7.26 6.33 0 0 0
30/11/2022
6.79
 1,774,000 6.81 6.81 6.52 0 0 0
29/11/2022
6.41
 3,862,300 6.32 6.41 6.13 0 0 0
28/11/2022
5.99
 1,784,700 5.73 5.99 5.73 0 0 0
25/11/2022
5.60
 1,156,900 5.39 5.60 5.38 0 0 0
24/11/2022
5.25
 1,082,600 5.41 5.58 5.20 0 0 0
23/11/2022
5.58
 1,456,600 5.85 6.02 5.58 0 0 0
22/11/2022
6
 2,534,300 6.23 6.25 5.85 0 0 0
21/11/2022
5.84
 2,248,300 5.53 5.84 5.53 0 0 0
18/11/2022
5.46
 1,899,200 5.67 5.71 5.32 0 0 0
17/11/2022
5.72
 910,500 5.66 5.97 5.62 0 0 0
16/11/2022
5.72
 4,368,500 5.32 5.85 5.32 0 0 0
15/11/2022
5.72
 275,900 5.72 5.75 5.72 0 0 0
14/11/2022
6.14
 449,200 6.48 6.48 6.14 0 0 0
11/11/2022
6.59
 943,500 6.35 6.59 6.24 0 0 0
10/11/2022
6.60
 2,200,700 6.42 6.70 6.24 0 0 0
09/11/2022
6.70
 547,900 6.75 6.79 6.65 0 0 0
08/11/2022
6.70
 908,900 6.58 6.89 6.58 0 0 0
07/11/2022
7.08
 1,751,300 6.89 7.08 6.59 0 0 0
04/11/2022
7.08
 1,678,500 7.17 7.29 6.71 0 0 0
03/11/2022
7.17
 898,600 7.08 7.17 7.05 0 0 0
02/11/2022
7.25
 583,700 7.45 7.45 7.14 0 0 0
01/11/2022
7.39
 1,116,700 7.82 7.92 7.36 0 0 0
31/10/2022
7.83
 1,060,000 8.06 8.38 7.83 0 0 0
28/10/2022
8.42
 398,800 8.48 8.68 8.33 0 0 0
27/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
27/10/2022
8.30
 383,000 8.49 8.49 8.11 0 0 0
26/10/2022
8.25
 458,300 8.62 8.71 8.25 0 0 0

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