CTCP SAM HOLDINGS (sam)

6.29
-0.15
(-2.33%)
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
(2024-10-15) 		-0.08 -1.23% 7,721,300 -89,019 -0.6
6.38
6.50
6.42
2 tháng
(2024-09-16) 		-0.08 -1.23% 13,539,700 -40,119 -0.3
6.38
6.70
6.42
3 tháng
(2024-08-16) 		-0.25 -3.75% 18,853,700 -123,679 -0.8
6.38
6.73
6.42
6 tháng
(2024-05-20) 		-0.78 -10.83% 85,811,900 -226,343 -1.6
6.35
8.02
6.42
12 tháng
(2023-11-20) 		0.13 2.07% 150,939,400 -355,607 -2.3
6.05
8.02
6.42
24 tháng
(2022-11-25) 		0.48 8.08% 397,887,300 -265,070 -1.5
5.77
8.50
6.42
36 tháng
(2021-11-30) 		-12.51 -66.08% 824,135,200 -537,114 -5.7
5.56
26.71
6.42
60 tháng
(2019-12-11) 		-0.80 -11.13% 1,040,978,110 -2,978,934 -29.0
5.56
26.71
6.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
8.87
 75,440 8.92 8.92 8.79 0 540 -0.0
11/11/2020
8.92
 67,990 8.92 8.92 8.87 0 0 0
10/11/2020
8.92
 99,630 8.92 8.96 8.91 0 0 0
09/11/2020
8.92
 68,430 8.87 8.92 8.84 0 0 0
06/11/2020
8.87
 207,680 8.78 9.01 8.78 0 0 0
05/11/2020
8.78
 56,070 8.83 8.83 8.74 0 0 0
04/11/2020
8.83
 241,290 8.76 8.87 8.74 31,000 0 0.3
03/11/2020
8.76
 90,060 8.78 8.87 8.74 0 0 0
02/11/2020
8.78
 69,740 8.70 8.78 8.65 0 0 0
30/10/2020
8.70
 111,900 8.60 8.70 8.47 0 0 0
29/10/2020
8.60
 122,190 8.56 8.60 8.38 0 0 0
28/10/2020
8.56
 151,680 8.56 8.56 8.34 0 0 0
27/10/2020
8.56
 117,230 8.57 8.57 8.38 0 8,780 -0.1
26/10/2020
8.57
 129,050 8.60 8.60 8.47 0 0 0
23/10/2020
8.60
 122,250 8.56 8.61 8.48 0 0 0
22/10/2020
8.56
 180,420 8.45 8.65 8.45 0 1,000 -0.0
21/10/2020
8.45
 107,140 8.47 8.52 8.29 0 0 0
20/10/2020
8.47
 163,390 8.34 8.56 8.34 0 1,000 -0.0
19/10/2020
8.34
 683,530 8.29 8.43 7.94 0 471,540 -4.3
16/10/2020
8.29
 339,820 8.92 8.92 8.29 4,000 228,770 -2.1
15/10/2020
8.92
 51,000 9.05 9.14 8.92 0 390 -0.0
14/10/2020
9.05
 112,200 8.96 9.23 8.92 0 0 0
13/10/2020
8.96
 41,690 9.14 9.14 8.92 0 0 0
12/10/2020
9.14
 17,410 9.23 9.23 9.10 0 780 -0.0
09/10/2020
9.23
 118,050 9.28 9.28 9.10 0 1,000 -0.0
08/10/2020
9.28
 98,670 9.54 9.54 9.28 90 0 0.0
07/10/2020
9.54
 125,010 9.54 9.54 9.36 0 0 0
06/10/2020
9.54
 94,720 9.54 9.63 9.36 0 0 0
05/10/2020
9.54
 63,740 9.63 9.63 9.41 0 0 0
02/10/2020
9.63
 31,170 9.63 9.63 9.36 0 2,540 -0.0
01/10/2020
9.63
 24,170 9.54 9.63 9.45 0 12,310 -0.1
30/09/2020
9.54
 38,360 9.54 9.54 9.45 0 0 0
29/09/2020
9.54
 20,960 9.59 9.63 9.54 200 270 -0.0
28/09/2020
9.59
 13,930 9.63 9.63 9.54 0 0 0
25/09/2020
9.63
 11,150 9.72 9.72 9.54 310 0 0.0
24/09/2020
9.72
 4,760 9.72 9.72 9.54 0 0 0
23/09/2020
9.72
 27,490 9.72 9.72 9.54 0 0 0
22/09/2020
9.72
 16,410 9.81 9.81 9.63 0 0 0
21/09/2020
9.81
 7,230 9.81 9.81 9.63 0 0 0
18/09/2020
9.81
 44,120 9.72 9.85 9.63 0 0 0
17/09/2020
9.72
 19,580 9.72 9.81 9.63 0 0 0
16/09/2020
9.72
 21,120 9.81 9.81 9.72 0 0 0
15/09/2020
9.81
 94,610 9.85 9.85 9.77 0 0 0
14/09/2020
9.85
 115,870 9.90 9.94 9.81 0 0 0
11/09/2020
9.90
 18,870 9.81 9.90 9.77 0 0 0
10/09/2020
9.81
 46,600 9.85 9.90 9.77 0 0 0
09/09/2020
9.85
 56,010 9.90 9.90 9.77 0 0 0
08/09/2020
9.90
 57,270 9.77 9.90 9.72 1,070 0 0.0
07/09/2020
9.77
 139,290 9.90 9.90 9.77 0 0 0
04/09/2020
9.90
 36,390 9.99 9.99 9.81 0 0 0
03/09/2020
9.99
 210,090 9.59 9.99 9.59 0 0 0
01/09/2020
9.59
 87,810 9.54 9.59 9.45 0 0 0
31/08/2020
9.54
 37,940 9.59 9.59 9.45 0 0 0
28/08/2020
9.59
 57,670 9.41 9.59 9.41 0 1,000 -0.0
27/08/2020
9.41
 161,710 9.63 9.63 9.28 0 41,920 -0.4
26/08/2020
9.63
 39,100 9.50 9.68 9.41 0 10 -0.0
25/08/2020
9.50
 199,230 9.68 9.72 9.41 0 60 -0.0
24/08/2020
9.68
 302,730 9.68 9.81 9.54 500 0 0.0
21/08/2020
9.68
 37,010 9.68 9.72 9.45 2,000 0 0.0
20/08/2020
9.68
 87,980 9.68 9.81 9.50 0 0 0
19/08/2020
9.68
 279,820 9.36 9.99 9.28 0 0 0
18/08/2020
9.36
 94,150 9.45 9.45 9.19 0 60 -0.0
17/08/2020
9.45
 59,870 9.50 9.68 9.41 0 0 0
14/08/2020
9.50
 132,850 9.68 9.81 9.50 0 0 0
13/08/2020
9.68
 191,150 9.81 9.81 9.63 0 0 0
12/08/2020
9.81
 104,040 9.90 9.90 9.72 0 0 0
11/08/2020
9.90
 86,670 9.90 9.90 9.77 0 0 0
10/08/2020
9.90
 255,350 9.81 9.90 9.77 0 10 -0.0
07/08/2020
9.81
 141,610 10.08 10.08 9.72 570 0 0.0
06/08/2020
10.08
 112,930 10.17 10.17 9.81 0 0 0
05/08/2020
10.17
 189,430 10.17 10.17 9.81 0 0 0
04/08/2020
10.17
 154,450 10.08 10.17 9.77 0 100 -0.0
03/08/2020
10.08
 142,730 9.99 10.08 9.72 0 0 0
31/07/2020
9.99
 123,680 9.99 10.26 9.77 0 100 -0.0
30/07/2020
9.99
 367,610 9.45 10.08 9.14 6,600 0 0.1
29/07/2020
9.45
 244,670 9.28 9.45 8.83 6,600 0 0.1
28/07/2020
9.28
 116,470 9.28 9.45 9.10 0 270 -0.0
27/07/2020
9.28
 136,400 9.45 9.45 9.01 0 0 0
24/07/2020
9.45
 261,130 9.45 9.81 9.23 0 6,900 -0.1
23/07/2020
9.45
 96,570 9.28 9.45 9.01 0 100 -0.0
22/07/2020
9.28
 81,060 9.10 9.28 9.01 1,000 100 0.0
21/07/2020
9.10
 73,640 9.01 9.10 8.78 0 0 0
20/07/2020
9.01
 69,650 9.10 9.10 8.87 10 0 0.0
17/07/2020
9.10
 101,900 9.10 9.19 8.96 0 0 0
16/07/2020
9.10
 65,510 9.19 9.28 9.01 0 0 0
15/07/2020
9.19
 120,210 9.28 9.32 8.92 0 0 0
14/07/2020
9.28
 102,660 9.28 9.28 8.96 0 0 0
13/07/2020
9.28
 86,860 9.01 9.36 8.92 0 100 -0.0
10/07/2020
9.01
 48,270 8.96 9.01 8.87 0 0 0
09/07/2020
8.96
 174,820 8.96 9.01 8.83 0 2,960 -0.0
08/07/2020
8.96
 130,590 9.01 9.01 8.92 0 0 0
07/07/2020
9.01
 175,380 8.92 9.28 8.92 0 0 0
06/07/2020
8.92
 183,340 8.51 8.92 8.52 0 200 -0.0
03/07/2020
8.51
 115,790 8.47 8.52 8.47 0 0 0
02/07/2020
8.47
 30,710 8.54 8.55 8.47 0 0 0
01/07/2020
8.54
 53,160 8.55 8.55 8.43 0 0 0
30/06/2020
8.55
 56,030 8.37 8.55 8.26 0 0 0
29/06/2020
8.37
 60,670 8.45 8.45 8.25 0 0 0
26/06/2020
8.45
 82,720 8.43 8.46 8.36 0 0 0
25/06/2020
8.43
 37,290 8.38 8.45 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |