CTCP SAM HOLDINGS (sam)

6.61
0.43
(6.96%)
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)
04/01/2022
21.72
 4,475,200 23.11 23.29 21.59 0 0 0
31/12/2021
22.38
 2,386,100 20.42 22.38 20.42 0 0 0
30/12/2021
20.94
 2,493,200 21.98 21.98 20.68 0 0 0
29/12/2021
21.64
 6,404,700 22.81 23.64 21.55 0 0 0
28/12/2021
22.90
 3,917,200 23.03 23.81 22.85 0 0 0
27/12/2021
23.46
 2,777,400 23.46 23.46 21.72 0 0 0
24/12/2021
23.20
 3,653,800 23.55 23.90 22.42 0 0 0
23/12/2021
23.68
 8,142,900 24.33 24.33 21.55 0 0 0
22/12/2021
22.94
 1,846,300 22.94 22.94 22.85 0 0 0
21/12/2021
21.46
 3,698,200 21.46 21.46 20.86 0 0 0
20/12/2021
20.07
 4,283,700 18.77 20.07 18.77 0 0 0
17/12/2021
18.77
 3,461,600 19.46 19.55 18.73 0 0 0
16/12/2021
18.38
 3,446,500 17.03 18.38 17.03 0 0 0
15/12/2021
17.21
 1,187,900 17.21 17.47 17.12 0 0 0
14/12/2021
17.47
 1,690,900 18.07 18.07 17.21 0 0 0
13/12/2021
17.90
 2,411,900 17.47 17.99 16.81 0 0 0
10/12/2021
17.21
 1,280,100 17.47 17.64 17.12 0 0 0
09/12/2021
17.55
 1,505,500 17.08 18.07 17.03 0 0 0
08/12/2021
17.08
 2,235,200 16.12 17.08 15.68 0 0 0
07/12/2021
15.99
 2,358,400 15.82 16.08 14.82 0 0 0
06/12/2021
15.47
 2,342,200 16.51 16.77 15.47 0 0 0
03/12/2021
16.60
 3,213,600 17.90 17.90 16.60 0 0 0
02/12/2021
17.68
 4,689,100 17.77 18.20 17.21 0 0 0
01/12/2021
17.38
 2,859,600 17.81 17.86 17.25 0 0 0
30/11/2021
17.86
 2,644,000 17.73 18.55 17.60 0 0 0
29/11/2021
17.81
 1,800,700 17.21 18.25 17.16 0 0 0
26/11/2021
18.07
 2,561,600 19.12 19.12 17.90 0 0 0
25/11/2021
18.25
 4,034,300 17.03 18.25 17.03 0 0 0
24/11/2021
17.08
 7,300,300 17.38 19.12 17.08 0 0 0
23/11/2021
18.25
 2,046,100 18.25 18.60 18.25 0 0 0
22/11/2021
19.60
 3,031,200 20.68 20.86 19.60 0 0 0
19/11/2021
21.03
 4,223,900 21.72 22.59 19.99 0 0 0
18/11/2021
21.29
 3,778,900 20.51 21.72 20.51 0 0 0
17/11/2021
20.68
 2,110,900 20.29 20.72 20.16 0 0 0
16/11/2021
20.72
 2,722,400 21.29 21.38 20.42 0 0 0
15/11/2021
21.55
 5,962,300 22.81 22.94 21.03 0 0 0
12/11/2021
21.98
 3,090,900 21.77 22.42 21.59 0 0 0
11/11/2021
21.77
 5,512,400 21.90 22.33 19.81 0 0 0
10/11/2021
21.07
 2,165,300 20.33 21.20 20.07 0 0 0
09/11/2021
19.99
 1,851,500 19.16 20.42 19.07 0 0 0
08/11/2021
19.16
 3,949,600 19.29 19.90 18.77 0 0 0
05/11/2021
19.73
 2,077,300 20.33 20.38 19.33 0 0 0
04/11/2021
19.81
 3,714,600 18.07 20.20 18.07 0 0 0
03/11/2021
19.33
 5,702,500 21.72 21.90 19.33 0 0 0
02/11/2021
20.77
 3,504,400 20.68 20.77 20.42 0 0 0
01/11/2021
19.42
 4,452,000 18.25 19.42 18.25 0 0 0
29/10/2021
18.16
 9,503,200 18.86 18.94 17.51 0 0 0
28/10/2021
18.81
 2,467,900 19.55 19.81 18.68 0 0 0
27/10/2021
19.03
 1,488,900 18.25 19.12 17.81 0 0 0
26/10/2021
17.94
 4,401,100 16.51 18.03 16.08 0 0 0
25/10/2021
16.86
 3,002,100 16.51 16.86 16.34 0 0 0
22/10/2021
15.77
 1,432,000 14.82 15.77 14.82 0 0 0
21/10/2021
14.77
 2,153,400 14.16 14.95 13.90 0 0 0
20/10/2021
14.16
 5,021,800 15.38 15.38 13.82 0 0 0
19/10/2021
14.42
 3,253,000 14.29 14.42 13.90 0 0 0
18/10/2021
13.51
 3,179,300 13.03 13.51 12.99 0 0 0
15/10/2021
12.64
 2,246,500 12.56 13.03 12.43 0 0 0
14/10/2021
12.25
 1,977,200 11.47 12.47 11.30 0 0 0
13/10/2021
11.69
 374,700 12.04 12.04 11.64 0 0 0
12/10/2021
11.73
 1,237,600 11.73 12.30 11.47 0 0 0
11/10/2021
11.86
 2,446,700 11.86 11.86 11.64 0 0 0
08/10/2021
11.12
 705,900 11.12 11.12 11.12 0 0 0
07/10/2021
10.43
 789,300 9.82 10.43 9.52 0 0 0
06/10/2021
9.78
 401,800 9.91 10.25 9.78 0 0 0
05/10/2021
9.82
 514,200 9.47 9.82 9.17 0 0 0
04/10/2021
9.21
 536,000 9.99 9.99 9.21 0 0 0
01/10/2021
9.82
 348,400 9.82 10.04 9.56 0 0 0
30/09/2021
9.82
 316,800 10.21 10.43 9.82 0 0 0
29/09/2021
10.21
 494,800 10.17 10.21 9.56 0 0 0
28/09/2021
9.56
 1,344,000 9.56 10.17 9.56 0 0 0
27/09/2021
10.25
 430,700 10.25 10.51 10.25 0 0 0
24/09/2021
10.99
 930,800 11.12 11.64 10.99 0 0 0
23/09/2021
11.82
 2,082,700 12.43 12.43 11.82 0 0 0
22/09/2021
11.64
 1,370,400 11.64 11.64 11.12 0 0 0
21/09/2021
10.91
 2,137,400 10.91 10.91 10.34 0 0 0
20/09/2021
10.21
 588,900 10.21 10.21 10.21 0 0 0
17/09/2021
9.56
 894,200 9.12 9.56 9.04 0 0 0
16/09/2021
8.95
 151,800 8.78 8.95 8.78 0 0 0
15/09/2021
8.95
 258,000 9.12 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 8.69 9.12 8.60 0 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 8.61 8.78 8.52 0 0 0
08/09/2021
8.66
 194,300 8.86 8.91 8.54 0 0 0
07/09/2021
8.86
 79,500 9.30 9.30 8.86 0 0 0
06/09/2021
9.21
 583,300 8.67 9.21 8.63 0 0 0
01/09/2021
8.63
 152,900 8.44 8.69 8.44 0 0 0
31/08/2021
8.56
 79,500 8.52 8.60 8.40 0 0 0
30/08/2021
8.43
 116,800 8.34 8.52 8.34 0 0 0
27/08/2021
8.34
 71,000 8.26 8.34 8.13 0 0 0
26/08/2021
8.26
 28,900 8.34 8.34 8.17 0 0 0
25/08/2021
8.34
 34,300 8.30 8.34 8.08 0 0 0
24/08/2021
8.33
 139,700 8.17 8.34 8.10 0 0 0
23/08/2021
8.34
 87,100 8.43 8.43 8.21 0 0 0
20/08/2021
8.43
 242,000 8.60 8.65 8.00 0 0 0
19/08/2021
8.60
 237,900 8.61 8.62 8.52 0 0 0
18/08/2021
8.60
 227,800 8.69 8.69 8.56 0 0 0
17/08/2021
8.69
 62,500 8.78 8.78 8.65 0 0 0
16/08/2021
8.73
 320,800 8.60 8.78 8.58 0 0 0
13/08/2021
8.60
 162,300 8.69 8.78 8.56 0 0 0

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