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)
25/10/2022
8.74
 1,337,600 8.62 8.74 8.31 0 0 0
24/10/2022
8.75
 1,913,000 8.63 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 8.95 8.95 8.67 0 0 0
19/10/2022
8.90
 286,300 8.99 9.16 8.90 0 0 0
18/10/2022
9.03
 1,240,400 8.98 9.34 8.90 0 0 0
17/10/2022
8.98
 646,700 8.89 8.98 8.66 0 0 0
14/10/2022
9.01
 1,405,800 8.66 9.01 8.57 0 0 0
13/10/2022
8.45
 598,600 8.99 8.99 8.45 0 0 0
12/10/2022
8.93
 776,300 8.94 9.07 8.62 0 0 0
11/10/2022
8.98
 1,357,900 8.89 9.04 8.44 0 0 0
10/10/2022
9.07
 1,043,400 8.89 9.07 8.62 0 0 0
07/10/2022
9.07
 2,207,300 8.62 9.07 8.32 0 0 0
06/10/2022
8.94
 817,800 9.07 9.25 8.73 0 0 0
05/10/2022
9.16
 900,800 9.07 9.30 9.02 0 0 0
04/10/2022
9.12
 1,508,000 8.84 9.12 8.35 0 0 0
03/10/2022
8.80
 1,718,300 9.25 9.25 8.65 0 0 0
30/09/2022
9.30
 3,861,000 9.43 9.52 8.86 0 0 0
29/09/2022
9.52
 809,100 9.89 9.93 9.52 0 0 0
28/09/2022
9.71
 794,900 9.80 9.84 9.57 0 0 0
27/09/2022
9.71
 469,800 9.75 9.89 9.66 0 0 0
26/09/2022
9.62
 1,441,800 9.89 9.98 9.52 0 0 0
23/09/2022
10.21
 454,500 10.48 10.52 10.21 0 0 0
22/09/2022
10.34
 976,400 9.71 10.34 9.71 0 0 0
21/09/2022
9.80
 308,200 9.62 9.89 9.62 0 0 0
20/09/2022
9.84
 641,900 9.71 9.84 9.57 0 0 0
19/09/2022
9.57
 1,237,100 10.25 10.34 9.57 0 0 0
16/09/2022
10.25
 1,122,100 10.48 10.61 10.25 0 0 0
15/09/2022
10.61
 462,800 10.79 10.79 10.52 0 0 0
14/09/2022
10.61
 1,023,100 10.25 10.70 10.25 0 0 0
13/09/2022
10.61
 463,300 10.70 10.70 10.52 0 0 0
12/09/2022
10.70
 606,900 10.98 10.98 10.70 0 0 0
09/09/2022
10.84
 1,281,700 10.57 10.84 10.30 0 0 0
08/09/2022
10.52
 1,758,700 11.07 11.11 10.48 0 0 0
07/09/2022
10.89
 1,848,000 11.61 11.66 10.89 0 0 0
06/09/2022
11.70
 942,100 11.52 11.79 11.52 0 0 0
05/09/2022
11.57
 776,800 11.70 11.79 11.52 0 0 0
31/08/2022
11.70
 919,300 11.57 11.75 11.43 0 0 0
30/08/2022
11.57
 1,460,300 11.79 11.97 11.57 0 0 0
29/08/2022
11.79
 3,381,000 11.79 11.97 11.43 0 0 0
26/08/2022
12.20
 1,749,000 12.38 12.65 12.16 0 0 0
25/08/2022
12.34
 1,547,500 12.70 12.70 12.34 0 0 0
24/08/2022
12.52
 2,425,600 12.34 12.88 12.34 0 0 0
23/08/2022
12.34
 1,394,300 11.52 12.34 11.52 0 0 0
22/08/2022
11.79
 3,324,800 12.25 12.25 11.66 0 0 0
19/08/2022
12.25
 1,584,300 12.43 12.61 12.06 0 0 0
18/08/2022
12.34
 1,750,500 12.61 12.79 12.29 0 0 0
17/08/2022
12.70
 4,676,000 12.70 13.43 12.47 0 0 0
16/08/2022
12.56
 2,616,000 12.20 12.88 12.20 0 0 0
15/08/2022
12.29
 1,449,100 12.25 12.34 12.02 0 0 0
12/08/2022
12.11
 2,340,700 11.93 12.34 11.84 0 0 0
11/08/2022
11.88
 3,658,200 12.70 12.93 11.88 0 0 0
10/08/2022
12.61
 1,753,300 12.79 12.79 12.56 0 0 0
09/08/2022
12.65
 3,911,900 12.02 12.65 11.79 0 0 0
08/08/2022
11.84
 1,987,200 12.16 12.16 11.75 0 0 0
05/08/2022
12.02
 3,583,100 11.47 12.29 11.47 0 0 0
04/08/2022
11.70
 2,107,500 11.93 12.02 11.57 0 0 0
03/08/2022
11.79
 2,200,700 11.75 12.11 11.61 0 0 0
02/08/2022
11.70
 7,040,800 11.20 11.70 11.11 0 0 0
01/08/2022
10.98
 1,153,300 10.70 10.98 10.70 0 0 0
29/07/2022
10.66
 969,600 10.84 10.98 10.66 0 0 0
28/07/2022
10.84
 2,373,300 11.11 11.20 10.84 0 0 0
27/07/2022
10.84
 998,600 10.43 10.84 10.25 0 0 0
26/07/2022
10.43
 601,400 10.52 10.66 10.43 0 0 0
25/07/2022
10.48
 1,076,900 10.66 10.66 10.25 0 0 0
22/07/2022
10.61
 1,000,400 10.75 10.93 10.61 0 0 0
21/07/2022
10.79
 1,601,100 10.93 11.07 10.79 0 0 0
20/07/2022
11.02
 2,953,200 10.79 11.20 10.66 0 0 0
19/07/2022
10.61
 951,500 10.43 10.66 10.25 0 0 0
18/07/2022
10.52
 1,100,800 10.89 10.89 10.48 0 0 0
15/07/2022
10.70
 3,444,000 10.16 10.70 9.98 0 0 0
14/07/2022
10.02
 549,900 9.84 10.07 9.80 0 0 0
13/07/2022
9.98
 719,100 10.30 10.30 9.93 0 0 0
12/07/2022
10.21
 1,365,800 9.57 10.21 9.57 0 0 0
11/07/2022
9.57
 1,003,800 9.75 9.89 9.52 0 0 0
08/07/2022
9.80
 600,300 9.52 10.02 9.52 0 0 0
07/07/2022
9.52
 725,100 9.52 9.66 9.39 0 0 0
06/07/2022
9.52
 1,105,700 9.52 9.89 9.34 0 0 0
05/07/2022
9.62
 1,035,500 10.11 10.11 9.62 0 0 0
04/07/2022
10.02
 764,200 9.98 10.25 9.93 0 0 0
01/07/2022
9.98
 1,311,400 9.89 10.16 9.52 0 0 0
30/06/2022
9.89
 1,251,300 10.52 10.70 9.89 0 0 0
29/06/2022
10.52
 1,484,300 10.57 10.93 10.48 0 0 0
28/06/2022
10.84
 1,746,300 10.79 11.34 10.61 0 0 0
27/06/2022
10.89
 2,413,500 11.29 11.29 10.52 0 0 0
24/06/2022
10.57
 2,243,300 9.89 10.57 9.62 0 0 0
23/06/2022
9.89
 1,766,000 9.89 9.98 9.48 0 0 0
22/06/2022
9.98
 860,400 9.71 10.11 9.71 0 0 0
21/06/2022
9.89
 1,283,000 9.98 9.98 9.30 0 0 0
20/06/2022
9.98
 1,314,800 9.93 10.25 9.57 0 0 0
17/06/2022
9.98
 1,517,900 9.71 9.98 9.34 0 0 0
16/06/2022
9.98
 838,400 10.11 10.34 9.80 0 0 0
15/06/2022
9.98
 1,218,700 10.25 10.34 9.52 0 0 0
14/06/2022
10.21
 1,252,600 9.84 10.61 9.80 0 0 0
13/06/2022
9.98
 1,348,000 9.80 9.98 9.57 0 0 0
10/06/2022
10.16
 730,000 10.48 10.57 10.16 0 0 0
09/06/2022
10.61
 676,100 10.98 10.98 10.61 0 0 0
08/06/2022
10.66
 983,100 10.16 10.66 10.02 0 0 0
07/06/2022
9.98
 1,154,600 10.02 10.07 9.62 0 0 0
06/06/2022
10.07
 525,400 10.48 10.57 10.07 0 0 0

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