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)
27/01/2022
17.05
 706,700 17.64 17.69 16.78 1,700 20,900 -0.4
26/01/2022
17.64
 965,000 18.51 19.09 17.64 0 177,500 -3.4
25/01/2022
18.51
 1,036,400 17.51 18.60 16.87 13,900 33,300 -0.4
24/01/2022
17.51
 2,576,500 18.82 19.37 17.51 7,100 224,100 -4.4
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 17.60 18.82 18.82 0 0 0
20/01/2022
17.60
 862,900 16.47 17.60 16.16 8,100 15,100 -0.1
19/01/2022
16.47
 1,963,200 17.25 17.25 16.08 211,900 0 4.0
18/01/2022
17.25
 2,495,000 19.12 19.12 17.25 377,000 1,900 7.6
17/01/2022
19.12
 1,187,500 19.90 20.72 18.77 42,400 20,800 0.5
14/01/2022
19.90
 3,306,500 20.33 20.77 18.94 171,500 39,800 3.0
13/01/2022
20.33
 3,788,000 21.85 22.59 20.33 61,800 33,400 0.7
12/01/2022
21.85
 5,793,300 23.46 23.46 21.85 4,900 57,400 -1.4
11/01/2022
23.46
 4,348,700 24.29 24.68 23.29 44,400 20,300 0.7
10/01/2022
24.29
 6,002,300 25.20 26.20 24.29 12,900 75,400 -1.4
07/01/2022
25.20
 4,422,000 24.03 25.63 24.33 1,900 44,100 -1.2
06/01/2022
24.03
 4,773,300 22.46 24.03 22.46 70,400 1,200 1.9
05/01/2022
22.46
 3,266,400 21.72 23.20 21.72 0 18,500 -0.5
04/01/2022
21.72
 4,475,200 22.38 23.29 21.59 11,200 31,200 -0.5
31/12/2021
22.38
 2,386,100 20.94 22.38 20.42 92,500 0 2.3
30/12/2021
20.94
 2,493,200 21.64 21.98 20.68 38,700 0 0.9
29/12/2021
21.64
 6,404,700 22.90 23.64 21.55 3,300 38,800 -0.9
28/12/2021
22.90
 3,917,200 23.46 23.81 22.85 13,300 10,000 0.1
27/12/2021
23.46
 2,777,400 23.20 23.46 21.72 21,700 5,800 0.4
24/12/2021
23.20
 3,653,800 23.68 23.90 22.42 170,600 7,900 4.3
23/12/2021
23.68
 8,142,900 22.94 24.33 21.55 2,100 71,000 -1.8
22/12/2021
22.94
 1,846,300 21.46 22.94 22.85 0 8,300 -0.2
21/12/2021
21.46
 3,698,200 20.07 21.46 20.86 5,900 37,700 -0.8
20/12/2021
20.07
 4,283,700 18.77 20.07 18.77 2,400 76,400 -1.6
17/12/2021
18.77
 3,461,600 18.38 19.55 18.73 7,300 225,200 -4.8
16/12/2021
18.38
 3,446,500 17.21 18.38 17.03 65,500 3,200 1.3
15/12/2021
17.21
 1,187,900 17.47 17.47 17.12 36,900 27,500 0.2
14/12/2021
17.47
 1,690,900 17.90 18.07 17.21 0 94,600 -1.9
13/12/2021
17.90
 2,411,900 17.21 17.99 16.81 96,100 300 1.9
10/12/2021
17.21
 1,280,100 17.55 17.64 17.12 3,300 97,200 -1.9
09/12/2021
17.55
 1,505,500 17.08 18.07 17.03 0 153,300 -3.1
08/12/2021
17.08
 2,235,200 15.99 17.08 15.68 49,800 5,500 0.8
07/12/2021
15.99
 2,358,400 15.47 16.08 14.82 295,200 15,600 4.9
06/12/2021
15.47
 2,342,200 16.60 16.77 15.47 134,600 0 2.5
03/12/2021
16.60
 3,213,600 17.68 17.90 16.60 30,900 91,500 -1.2
02/12/2021
17.68
 4,689,100 17.38 18.20 17.21 57,900 900 1.2
01/12/2021
17.38
 2,859,600 17.86 17.86 17.25 40,200 22,100 0.4
30/11/2021
17.86
 2,644,000 17.81 18.55 17.60 37,800 76,800 -0.8
29/11/2021
17.81
 1,800,700 18.07 18.25 17.16 55,100 0 1.1
26/11/2021
18.07
 2,561,600 18.25 19.12 17.90 400 16,700 -0.4
25/11/2021
18.25
 4,034,300 17.08 18.25 17.03 128,300 44,500 1.8
24/11/2021
17.08
 7,300,300 18.25 19.12 17.08 36,400 71,000 -0.7
23/11/2021
18.25
 2,046,100 19.60 19.60 18.25 15,100 0 0.3
22/11/2021
19.60
 3,031,200 21.03 21.03 19.60 5,200 4,800 0.0
19/11/2021
21.03
 4,223,900 21.29 22.59 19.99 22,400 14,400 0.2
18/11/2021
21.29
 3,778,900 20.68 21.72 20.51 103,500 0 2.5
17/11/2021
20.68
 2,110,900 20.72 20.72 20.16 6,500 18,800 -0.3
16/11/2021
20.72
 2,722,400 21.55 21.55 20.42 5,800 46,600 -1.0
15/11/2021
21.55
 5,962,300 21.98 22.94 21.03 9,100 109,400 -2.5
12/11/2021
21.98
 3,090,900 21.77 22.42 21.59 18,700 43,500 -0.6
11/11/2021
21.77
 5,512,400 21.07 22.33 19.81 8,700 115,700 -2.6
10/11/2021
21.07
 2,165,300 19.99 21.20 20.07 29,300 29,400 0.0
09/11/2021
19.99
 1,851,500 19.16 20.42 19.07 33,200 15,300 0.4
08/11/2021
19.16
 3,949,600 19.73 19.90 18.77 100 51,200 -1.1
05/11/2021
19.73
 2,077,300 19.81 20.38 19.33 0 122,700 -2.8
04/11/2021
19.81
 3,714,600 19.33 20.20 18.07 228,100 0 4.5
03/11/2021
19.33
 5,702,500 20.77 21.90 19.33 15,600 121,400 -2.6
02/11/2021
20.77
 3,504,400 19.42 20.77 20.42 46,300 6,300 1.0
01/11/2021
19.42
 4,452,000 18.16 19.42 18.25 119,700 4,600 2.5
29/10/2021
18.16
 9,503,200 18.81 18.94 17.51 115,200 4,100 2.3
28/10/2021
18.81
 2,467,900 19.03 19.81 18.68 500 73,000 -1.6
27/10/2021
19.03
 1,488,900 17.94 19.12 17.81 9,900 21,300 -0.3
26/10/2021
17.94
 4,401,100 16.86 18.03 16.08 21,900 4,600 0.3
25/10/2021
16.86
 3,002,100 15.77 16.86 16.34 42,100 19,200 0.4
22/10/2021
15.77
 1,432,000 14.77 15.77 14.82 8,200 8,500 0.0
21/10/2021
14.77
 2,153,400 14.16 14.95 13.90 29,500 3,000 0.4
20/10/2021
14.16
 5,021,800 14.42 15.38 13.82 12,900 0 0.2
19/10/2021
14.42
 3,253,000 13.51 14.42 13.90 28,400 12,300 0.3
18/10/2021
13.51
 3,179,300 12.64 13.51 12.99 8,600 3,400 0.1
15/10/2021
12.64
 2,246,500 12.25 13.03 12.43 0 45,600 -0.7
14/10/2021
12.25
 1,977,200 11.69 12.47 11.30 0 28,500 -0.4
13/10/2021
11.69
 374,700 11.73 12.04 11.64 0 0 0
12/10/2021
11.73
 1,237,600 11.86 12.30 11.47 0 0 0
11/10/2021
11.86
 2,446,700 11.12 11.86 11.64 0 7,200 0
08/10/2021
11.12
 705,900 10.43 11.12 11.12 0 2,100 0.0
07/10/2021
10.43
 789,300 9.78 10.43 9.52 0 0 0
06/10/2021
9.78
 401,800 9.82 10.25 9.78 10,700 4,300 0.1
05/10/2021
9.82
 514,200 9.21 9.82 9.17 1,000 0 0.0
04/10/2021
9.21
 536,000 9.82 9.99 9.21 3,500 0 0.0
01/10/2021
9.82
 348,400 9.82 10.04 9.56 336,802 336,802 0
30/09/2021
9.82
 316,800 10.21 10.43 9.82 0 1,900 0.0
29/09/2021
10.21
 494,800 9.56 10.21 9.56 100 1,100 0.0
28/09/2021
9.56
 1,344,000 10.25 10.25 9.56 1,000 18,300 -0.2
27/09/2021
10.25
 430,700 10.99 10.99 10.25 0 200 0.0
24/09/2021
10.99
 930,800 11.82 11.82 10.99 1,900 9,800 -0.1
23/09/2021
11.82
 2,082,700 11.64 12.43 11.82 1,000 11,300 -0.1
22/09/2021
11.64
 1,370,400 10.91 11.64 11.12 0 28,900 -0.4
21/09/2021
10.91
 2,137,400 10.21 10.91 10.34 8,600 55,800 -0.6
20/09/2021
10.21
 588,900 9.56 10.21 10.21 0 0 0
17/09/2021
9.56
 894,200 8.95 9.56 9.04 9,800 0 0.1
16/09/2021
8.95
 151,800 8.95 8.95 8.78 0 0 0
15/09/2021
8.95
 258,000 8.99 9.12 8.91 0 0 0
14/09/2021
8.99
 164,400 9.04 9.04 8.86 0 0 0
13/09/2021
9.04
 409,400 8.67 9.12 8.60 0 4,000 0.0
10/09/2021
8.67
 71,900 8.69 8.82 8.60 0 0 0
09/09/2021
8.69
 135,800 8.66 8.78 8.52 0 0 0

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