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)
17/11/2022
5.72
 910,500 5.72 5.97 5.62 28,824 0 0.2
16/11/2022
5.72
 4,368,500 5.72 5.85 5.32 44,500 0 0.3
15/11/2022
5.72
 275,900 6.14 6.14 5.72 5,900 0 0.0
14/11/2022
6.14
 449,200 6.59 6.59 6.14 0 1,600 0.0
11/11/2022
6.59
 943,500 6.60 6.60 6.24 1,000 1,000 0
10/11/2022
6.60
 2,200,700 6.70 6.70 6.24 0 0 0.0
09/11/2022
6.70
 547,900 6.70 6.79 6.65 1,600 0 0.0
08/11/2022
6.70
 908,900 7.08 7.08 6.58 1,000 0 0.0
07/11/2022
7.08
 1,751,300 7.08 7.08 6.59 0 0 0.0
04/11/2022
7.08
 1,678,500 7.17 7.29 6.71 0 0 0.0
03/11/2022
7.17
 898,600 7.25 7.25 7.05 0 4 0.0
02/11/2022
7.25
 583,700 7.39 7.45 7.14 0 1,600 0.0
01/11/2022
7.39
 1,116,700 7.83 7.92 7.36 0 0 0.1
31/10/2022
7.83
 1,060,000 8.42 8.42 7.83 13,800 0 0.1
28/10/2022
8.42
 398,800 8.30 8.68 8.33 0 0 -0.1
27/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
27/10/2022
8.30
 383,000 8.25 8.49 8.11 0 10,000 -0.1
26/10/2022
8.25
 458,300 8.74 8.74 8.25 10,000 0 0.1
25/10/2022
8.74
 1,337,600 8.75 8.75 8.31 100 800 0.0
24/10/2022
8.75
 1,913,000 8.75 8.75 8.16 0 0 0
21/10/2022
8.75
 1,621,700 8.71 8.75 8.17 0 0 0
20/10/2022
8.71
 296,500 8.90 8.95 8.67 800 800 0.0
19/10/2022
8.90
 286,300 9.03 9.16 8.90 0 0 0
18/10/2022
9.03
 1,240,400 8.98 9.34 8.90 0 50 0.0
17/10/2022
8.98
 646,700 9.01 9.01 8.66 800 12,007 -0.1
14/10/2022
9.01
 1,405,800 8.45 9.01 8.57 0 0 -0.1
13/10/2022
8.45
 598,600 8.93 8.99 8.45 0 9,900 -0.1
12/10/2022
8.93
 776,300 8.98 9.07 8.62 12,100 3,900 0.1
11/10/2022
8.98
 1,357,900 9.07 9.07 8.44 0 71 0.0
10/10/2022
9.07
 1,043,400 9.07 9.07 8.62 9,900 3,800 0.1
07/10/2022
9.07
 2,207,300 8.94 9.07 8.32 3,900 18,300 -0.1
06/10/2022
8.94
 817,800 9.16 9.25 8.73 100 0 0.0
05/10/2022
9.16
 900,800 9.12 9.30 9.02 6,508 0 0.1
04/10/2022
9.12
 1,508,000 8.80 9.12 8.35 21,600 0 0.2
03/10/2022
8.80
 1,718,300 9.30 9.30 8.65 100 300 0.0
30/09/2022
9.30
 3,861,000 9.52 9.52 8.86 26,500 5,200 0.2
29/09/2022
9.52
 809,100 9.71 9.93 9.52 4,000 0 0.0
28/09/2022
9.71
 794,900 9.71 9.84 9.57 300 6,600 -0.1
27/09/2022
9.71
 469,800 9.62 9.89 9.66 8,600 0 0.1
26/09/2022
9.62
 1,441,800 10.21 10.21 9.52 0 7,300 -0.1
23/09/2022
10.21
 454,500 10.34 10.52 10.21 0 21,700 -0.2
22/09/2022
10.34
 976,400 9.80 10.34 9.71 6,600 0 0.1
21/09/2022
9.80
 308,200 9.84 9.89 9.62 6,900 0 0.1
20/09/2022
9.84
 641,900 9.57 9.84 9.57 17,900 0 0.2
19/09/2022
9.57
 1,237,100 10.25 10.34 9.57 800 31,300 -0.3
16/09/2022
10.25
 1,122,100 10.61 10.61 10.25 0 18,600 -0.2
15/09/2022
10.61
 462,800 10.61 10.79 10.52 0 14,400 0.4
14/09/2022
10.61
 1,023,100 10.61 10.70 10.25 33,400 96 0.0
13/09/2022
10.61
 463,300 10.70 10.70 10.52 2,100 0 0.0
12/09/2022
10.70
 606,900 10.84 10.98 10.70 400 7,709 0.0
09/09/2022
10.84
 1,281,700 10.52 10.84 10.30 7,000 9,700 0.0
08/09/2022
10.52
 1,758,700 10.89 11.11 10.48 19,100 15,600 0.0
07/09/2022
10.89
 1,848,000 11.70 11.70 10.89 1,000 31,900 -0.4
06/09/2022
11.70
 942,100 11.57 11.79 11.52 18,600 0 0.2
05/09/2022
11.57
 776,800 11.70 11.79 11.52 0 40,100 -0.5
31/08/2022
11.70
 919,300 11.57 11.75 11.43 500 19,800 -0.2
30/08/2022
11.57
 1,460,300 11.79 11.97 11.57 20,900 27,200 -0.1
29/08/2022
11.79
 3,381,000 12.20 12.20 11.43 5,000 44,600 -0.5
26/08/2022
12.20
 1,749,000 12.34 12.65 12.16 0 68,400 -0.9
25/08/2022
12.34
 1,547,500 12.52 12.70 12.34 0 42,300 -0.6
24/08/2022
12.52
 2,425,600 12.34 12.88 12.34 13,500 1,700 0.2
23/08/2022
12.34
 1,394,300 11.79 12.34 11.52 73,700 500 1.0
22/08/2022
11.79
 3,324,800 12.25 12.25 11.66 0 86,500 -1.1
19/08/2022
12.25
 1,584,300 12.34 12.61 12.06 0 44,300 -0.6
18/08/2022
12.34
 1,750,500 12.70 12.79 12.29 2,100 58,700 -0.8
17/08/2022
12.70
 4,676,000 12.56 13.43 12.47 6,400 110,300 -1.5
16/08/2022
12.56
 2,616,000 12.29 12.88 12.20 27,600 34,100 -0.1
15/08/2022
12.29
 1,449,100 12.11 12.34 12.02 11,900 400 0.2
12/08/2022
12.11
 2,340,700 11.88 12.34 11.84 139,700 10,200 1.7
11/08/2022
11.88
 3,658,200 12.61 12.93 11.88 4,200 157,800 -2.0
10/08/2022
12.61
 1,753,300 12.65 12.79 12.56 0 87,500 -1.2
09/08/2022
12.65
 3,911,900 11.84 12.65 11.79 22,500 0 0.3
08/08/2022
11.84
 1,987,200 12.02 12.16 11.75 3,600 21,700 -0.2
05/08/2022
12.02
 3,583,100 11.70 12.29 11.47 62,200 0 0.8
04/08/2022
11.70
 2,107,500 11.79 12.02 11.57 23,600 21,700 0.0
03/08/2022
11.79
 2,200,700 11.70 12.11 11.61 7,100 29,400 -0.3
02/08/2022
11.70
 7,040,800 10.98 11.70 11.11 24,700 143,300 -1.5
01/08/2022
10.98
 1,153,300 10.66 10.98 10.70 22,500 14,500 0.1
29/07/2022
10.66
 969,600 10.84 10.98 10.66 0 7,000 -0.1
28/07/2022
10.84
 2,373,300 10.84 11.20 10.84 48,000 0 0.6
27/07/2022
10.84
 998,600 10.43 10.84 10.25 35,700 21,100 0.2
26/07/2022
10.43
 601,400 10.48 10.66 10.43 200 15,200 -0.2
25/07/2022
10.48
 1,076,900 10.61 10.66 10.25 3,000 15,800 -0.1
22/07/2022
10.61
 1,000,400 10.79 10.93 10.61 19,000 7,300 0.1
21/07/2022
10.79
 1,601,100 11.02 11.07 10.79 900 19,200 -0.2
20/07/2022
11.02
 2,953,200 10.61 11.20 10.66 46,100 1,900 0.5
19/07/2022
10.61
 951,500 10.52 10.66 10.25 100 27,900 -0.3
18/07/2022
10.52
 1,100,800 10.70 10.89 10.48 900 25,500 -0.3
15/07/2022
10.70
 3,444,000 10.02 10.70 9.98 14,500 0 0.2
14/07/2022
10.02
 549,900 9.98 10.07 9.80 58,400 0 0.6
13/07/2022
9.98
 719,100 10.21 10.30 9.93 25,800 0 0.3
12/07/2022
10.21
 1,365,800 9.57 10.21 9.57 53,000 100 0.6
11/07/2022
9.57
 1,003,800 9.80 9.89 9.52 2,900 6,200 0.0
08/07/2022
9.80
 600,300 9.52 10.02 9.52 3,900 74,700 0.0
07/07/2022
9.52
 725,100 9.52 9.66 9.39 10,000 15,700 -0.1
06/07/2022
9.52
 1,105,700 9.62 9.89 9.34 28,000 15,400 0.1
05/07/2022
9.62
 1,035,500 10.02 10.11 9.62 0 73,000 -0.8
04/07/2022
10.02
 764,200 9.98 10.25 9.93 10,000 1,000 0.1
01/07/2022
9.98
 1,311,400 9.89 10.16 9.52 22,400 54,700 -0.4
30/06/2022
9.89
 1,251,300 10.52 10.70 9.89 0 78,900 -0.9
29/06/2022
10.52
 1,484,300 10.84 10.93 10.48 16,200 42,200 -0.3

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