CTCP SAM HOLDINGS (sam)

6.58
0.40
(6.47%)
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)
03/06/2022
10.39
 694,300 10.34 10.61 10.07 0 0 0
02/06/2022
10.39
 874,100 10.79 11.07 10.34 0 0 0
01/06/2022
10.89
 617,300 11.11 11.25 10.79 0 0 0
31/05/2022
11.07
 1,118,100 11.29 11.38 10.98 0 0 0
30/05/2022
11.38
 912,800 11.29 11.52 11.16 0 0 0
27/05/2022
11.25
 839,800 11.52 11.52 11.25 0 0 0
26/05/2022
11.38
 1,561,100 11.16 11.47 11.16 0 0 0
25/05/2022
10.93
 1,023,200 10.34 10.93 10.25 0 0 0
24/05/2022
10.25
 595,500 10.34 10.48 9.93 0 0 0
23/05/2022
10.16
 720,000 10.75 10.89 10.02 0 0 0
20/05/2022
10.70
 670,200 10.57 11.02 10.43 0 0 0
19/05/2022
10.57
 708,300 10.30 10.66 10.25 0 0 0
18/05/2022
10.66
 647,700 10.98 11.02 10.61 0 0 0
17/05/2022
10.57
 679,700 9.89 10.57 9.80 0 0 0
16/05/2022
9.89
 523,200 10.11 10.43 9.89 0 0 0
13/05/2022
9.84
 1,088,300 10.25 10.57 9.84 0 0 0
12/05/2022
10.57
 773,400 11.29 11.38 10.57 0 0 0
11/05/2022
11.34
 1,047,900 11.02 11.38 10.79 0 0 0
10/05/2022
10.79
 1,285,900 9.52 10.79 9.52 0 0 0
09/05/2022
10.16
 824,500 10.70 10.70 10.16 0 0 0
06/05/2022
10.89
 811,700 10.89 11.34 10.89 0 0 0
05/05/2022
11.43
 1,357,000 11.75 12.06 11.43 0 0 0
04/05/2022
11.79
 1,288,500 11.84 12.29 11.79 0 0 0
29/04/2022
12.20
 1,478,100 11.88 12.29 11.66 0 0 0
28/04/2022
11.88
 2,046,900 11.61 11.88 11.34 0 0 0
27/04/2022
11.11
 1,156,900 10.61 11.11 10.25 0 0 0
26/04/2022
10.39
 2,301,800 9.48 10.39 9.48 0 0 0
25/04/2022
10.16
 1,582,900 10.89 11.20 10.16 0 0 0
22/04/2022
10.89
 1,376,100 10.84 11.61 10.43 0 0 0
21/04/2022
11.16
 2,107,300 11.25 11.70 11.16 0 0 0
20/04/2022
11.97
 1,543,400 12.06 12.88 11.97 0 0 0
19/04/2022
12.84
 1,091,100 14.24 14.24 12.84 0 0 0
18/04/2022
13.79
 1,699,400 14.79 14.79 13.79 0 0 0
15/04/2022
14.79
 765,000 15.28 15.51 14.70 0 0 0
14/04/2022
15.51
 493,800 15.97 16.24 15.51 0 0 0
13/04/2022
15.87
 1,483,800 15.51 15.87 14.38 0 0 0
12/04/2022
15.42
 982,500 16.51 16.74 15.42 0 0 0
08/04/2022
16.42
 1,123,100 17.01 17.01 16.42 0 0 0
07/04/2022
16.83
 818,900 17.01 17.14 16.74 0 0 0
06/04/2022
17.01
 1,621,500 17.24 17.42 16.92 0 0 0
05/04/2022
17.55
 750,400 17.60 17.64 17.42 0 0 0
04/04/2022
17.64
 960,600 17.78 17.96 17.60 0 0 0
01/04/2022
17.69
 1,642,100 17.05 17.73 16.78 0 0 0
31/03/2022
17.24
 1,243,800 17.69 17.96 17.24 0 0 0
30/03/2022
17.60
 2,499,000 18.19 18.51 17.55 0 0 0
29/03/2022
18.51
 1,045,200 18.14 18.55 18.05 0 0 0
28/03/2022
17.96
 3,112,900 18.14 18.69 17.64 0 0 0
25/03/2022
18.78
 1,627,600 18.55 18.91 18.55 0 0 0
24/03/2022
18.55
 1,579,900 18.69 18.87 18.41 0 0 0
23/03/2022
18.69
 2,844,000 18.37 19.05 18.14 0 0 0
22/03/2022
18.46
 2,542,600 18.69 19.05 18.41 0 0 0
21/03/2022
18.60
 2,177,300 19.05 19.05 18.28 0 0 0
18/03/2022
18.41
 3,053,300 17.96 18.60 17.73 0 0 0
17/03/2022
17.60
 1,503,200 17.24 17.96 17.14 0 0 0
16/03/2022
17.14
 697,500 17.33 17.42 17.01 0 0 0
15/03/2022
17.10
 884,400 16.60 17.24 16.55 0 0 0
14/03/2022
16.55
 1,798,400 16.87 16.92 16.19 0 0 0
11/03/2022
16.92
 1,309,100 17.10 17.37 16.87 0 0 0
10/03/2022
17.37
 844,700 17.69 17.69 17.14 0 0 0
09/03/2022
17.14
 1,895,000 17.42 17.69 16.60 0 0 0
08/03/2022
17.33
 2,058,800 17.87 18.10 17.28 0 0 0
07/03/2022
18.10
 1,511,500 18.23 18.32 17.96 0 0 0
04/03/2022
18.23
 1,671,800 17.60 18.60 17.60 0 0 0
03/03/2022
17.92
 1,706,900 17.82 18.14 17.42 0 0 0
02/03/2022
17.78
 1,407,300 17.92 18.10 17.69 0 0 0
01/03/2022
18.05
 1,809,700 17.64 18.28 17.60 0 0 0
28/02/2022
17.64
 1,788,300 18.14 18.14 17.55 0 0 0
25/02/2022
18.14
 1,637,300 18.55 18.55 18.05 0 0 0
24/02/2022
18.14
 4,081,500 19.00 19.50 17.73 0 0 0
23/02/2022
19.05
 2,659,000 18.87 19.28 18.69 0 0 0
22/02/2022
18.82
 3,191,100 19.05 19.50 18.46 0 0 0
21/02/2022
19.73
 2,855,900 18.82 19.78 18.82 0 0 0
18/02/2022
18.78
 3,173,800 18.19 19.09 18.14 0 0 0
17/02/2022
18.37
 1,709,500 18.91 18.91 18.37 0 0 0
16/02/2022
18.37
 4,520,200 18.37 19.32 18.10 0 0 0
15/02/2022
18.32
 736,300 17.87 18.32 17.87 0 0 0
14/02/2022
18.05
 1,187,500 17.96 18.60 17.69 0 0 0
11/02/2022
18.19
 575,200 18.32 18.51 18.14 0 0 0
10/02/2022
18.32
 942,300 18.23 18.96 18.23 0 0 0
09/02/2022
18.32
 1,347,600 17.42 18.69 17.42 0 0 0
08/02/2022
17.69
 729,800 18.14 18.19 17.69 0 0 0
07/02/2022
18.14
 586,800 18.14 18.32 17.69 0 0 0
28/01/2022
17.51
 809,500 16.78 17.51 16.78 0 0 0
27/01/2022
17.05
 706,700 17.64 17.69 16.78 0 0 0
26/01/2022
17.64
 965,000 19.05 19.09 17.64 0 0 0
25/01/2022
18.51
 1,036,400 16.87 18.60 16.87 0 0 0
24/01/2022
17.51
 2,576,500 18.82 19.37 17.51 0 0 0
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/439 (Volume + 4.39%, Ratio=0.04)
21/01/2022
18.82
 320,100 18.82 18.82 18.82 0 0 0
20/01/2022
17.60
 849,900 16.16 17.60 16.16 0 0 0
19/01/2022
16.60
 1,816,700 16.16 17.12 16.08 0 0 0
18/01/2022
17.25
 2,495,000 17.29 18.07 17.25 0 0 0
17/01/2022
18.51
 2,983,200 20.72 20.72 18.51 0 0 0
14/01/2022
19.90
 3,306,500 18.94 20.77 18.94 0 0 0
13/01/2022
20.33
 3,788,000 21.68 22.59 20.33 0 0 0
12/01/2022
21.85
 5,793,300 23.03 23.46 21.85 0 0 0
11/01/2022
23.46
 4,348,700 23.29 24.68 23.29 0 0 0
10/01/2022
24.29
 6,002,300 25.16 26.20 24.29 0 0 0
07/01/2022
25.20
 4,422,000 25.46 25.63 24.33 0 0 0
06/01/2022
24.03
 4,773,300 22.46 24.03 22.46 0 0 0
05/01/2022
22.46
 3,266,400 21.72 23.20 21.72 0 0 0

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