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)
12/08/2021
8.69
 118,100 8.54 8.69 8.54 0 0 0
11/08/2021
8.60
 162,600 8.60 8.65 8.55 0 0 0
10/08/2021
8.66
 108,400 8.57 8.66 8.53 0 0 0
09/08/2021
8.57
 86,300 8.34 8.60 8.34 0 0 0
06/08/2021
8.47
 120,500 8.56 8.56 8.42 0 0 0
05/08/2021
8.60
 77,500 8.60 8.65 8.29 0 0 0
04/08/2021
8.60
 173,500 8.27 8.69 8.27 0 0 0
03/08/2021
8.47
 132,500 8.30 8.52 8.17 0 0 0
02/08/2021
8.30
 100,700 8.12 8.30 8.05 0 0 0
30/07/2021
8.12
 89,400 8.06 8.12 7.98 0 0 0
29/07/2021
8.06
 94,500 7.75 8.08 7.73 0 0 0
28/07/2021
7.82
 83,300 7.70 7.91 7.70 0 0 0
27/07/2021
7.94
 48,100 7.90 7.95 7.82 0 0 0
26/07/2021
7.90
 64,000 7.60 7.90 7.60 0 0 0
23/07/2021
7.91
 212,500 7.83 7.99 7.65 0 0 0
22/07/2021
7.89
 130,300 7.23 7.89 7.23 0 0 0
21/07/2021
7.48
 13,600 7.46 7.51 7.40 0 0 0
20/07/2021
7.48
 66,400 7.21 7.48 7.19 0 0 0
19/07/2021
7.21
 168,600 7.38 7.44 7.18 0 0 0
16/07/2021
7.65
 90,500 7.65 7.69 7.56 0 0 0
15/07/2021
7.65
 146,900 7.43 7.65 7.34 0 0 0
14/07/2021
7.55
 279,900 7.79 7.79 7.10 0 0 0
13/07/2021
7.63
 111,300 7.81 7.82 7.63 0 0 0
12/07/2021
7.82
 463,300 7.82 7.99 7.68 0 0 0
09/07/2021
8.26
 132,900 8.52 8.59 8.26 0 0 0
08/07/2021
8.52
 65,200 8.60 8.60 8.34 0 0 0
07/07/2021
8.56
 269,600 8.60 8.60 8.21 0 0 0
06/07/2021
8.65
 202,300 8.69 8.73 8.65 0 0 0
05/07/2021
8.73
 275,800 8.82 8.82 8.69 0 0 0
02/07/2021
8.82
 205,800 8.86 8.86 8.78 0 0 0
01/07/2021
8.86
 182,100 9.12 9.12 8.86 0 0 0
30/06/2021
9.12
 82,700 8.91 9.12 8.91 0 0 0
29/06/2021
8.99
 155,300 9.30 9.30 8.99 0 0 0
28/06/2021
8.99
 142,400 8.86 9.08 8.86 0 0 0
25/06/2021
8.99
 172,200 9.04 9.12 8.86 0 0 0
24/06/2021
9.04
 192,400 9.08 9.34 9.04 0 0 0
23/06/2021
9.04
 266,000 9.30 9.52 9.04 0 0 0
22/06/2021
9.43
 491,300 9.21 9.52 9.12 0 0 0
21/06/2021
9.12
 254,000 9.04 9.17 9.04 0 0 0
18/06/2021
9.04
 226,500 8.91 9.12 8.86 0 0 0
17/06/2021
8.91
 121,400 8.91 8.99 8.86 0 0 0
16/06/2021
8.91
 161,500 8.78 9.04 8.78 0 0 0
15/06/2021
8.82
 127,400 8.78 8.86 8.73 0 0 0
14/06/2021
8.82
 213,000 8.78 8.86 8.67 0 0 0
11/06/2021
8.86
 109,000 8.73 9.08 8.69 0 0 0
10/06/2021
8.78
 119,800 8.82 8.99 8.78 0 0 0
09/06/2021
8.99
 215,800 8.82 9.04 8.69 0 0 0
08/06/2021
8.95
 220,600 8.86 9.38 8.86 0 0 0
07/06/2021
9.30
 287,000 9.65 9.65 9.04 0 0 0
04/06/2021
9.65
 634,100 9.99 9.99 9.52 0 0 0
03/06/2021
9.43
 228,600 9.38 9.43 9.21 0 0 0
02/06/2021
8.82
 538,600 8.69 8.82 8.60 0 0 0
01/06/2021
8.68
 193,300 8.69 8.69 8.52 0 0 0
31/05/2021
8.69
 164,200 8.69 8.78 8.59 0 0 0
28/05/2021
8.69
 354,500 8.69 8.73 8.69 0 0 0
27/05/2021
8.69
 214,900 8.73 8.78 8.69 0 0 0
26/05/2021
8.73
 150,400 8.69 8.78 8.69 0 0 0
25/05/2021
8.69
 174,400 8.69 8.82 8.69 0 0 0
24/05/2021
8.69
 125,700 8.69 8.86 8.69 0 0 0
21/05/2021
8.78
 182,200 8.69 8.82 8.69 0 0 0
20/05/2021
8.68
 382,800 8.43 8.73 8.43 0 0 0
19/05/2021
8.69
 225,700 8.73 8.73 8.68 0 0 0
18/05/2021
8.73
 182,100 8.73 8.86 8.69 0 0 0
17/05/2021
8.69
 203,600 8.73 8.78 8.68 0 0 0
14/05/2021
8.73
 330,600 8.78 8.78 8.69 0 0 0
13/05/2021
8.78
 106,000 8.78 8.86 8.73 0 0 0
12/05/2021
8.82
 139,500 8.91 8.95 8.69 0 0 0
11/05/2021
8.82
 116,400 8.86 9.04 8.69 0 0 0
10/05/2021
8.86
 126,000 8.69 8.86 8.62 0 0 0
07/05/2021
8.78
 241,300 8.78 8.95 8.59 0 0 0
06/05/2021
8.86
 341,400 9.08 9.25 8.82 0 0 0
05/05/2021
9.21
 195,600 9.17 9.21 9.04 0 0 0
04/05/2021
9.04
 113,700 8.69 9.04 8.69 0 0 0
29/04/2021
9.12
 251,000 9.21 9.38 9.04 0 0 0
28/04/2021
9.21
 147,600 9.04 9.34 9.04 0 0 0
27/04/2021
9.04
 92,000 9.04 9.08 8.86 0 0 0
26/04/2021
9.04
 212,500 9.30 9.38 8.99 0 0 0
23/04/2021
9.30
 204,600 9.30 9.38 8.95 0 0 0
22/04/2021
9.30
 215,100 9.69 9.69 9.21 0 0 0
20/04/2021
9.69
 150,000 9.65 9.86 9.60 0 0 0
19/04/2021
9.73
 289,200 9.47 9.73 9.47 0 0 0
16/04/2021
9.69
 513,900 9.99 10.17 9.38 0 0 0
15/04/2021
10.08
 317,900 10.51 10.51 10.08 0 0 0
14/04/2021
10.38
 308,400 10.04 10.43 9.99 0 0 0
13/04/2021
10.30
 672,000 10.56 10.56 10.17 0 0 0
12/04/2021
10.56
 714,400 10.34 10.64 10.34 0 0 0
09/04/2021
10.34
 570,600 10.51 10.56 10.30 0 0 0
08/04/2021
10.47
 999,300 10.51 10.60 10.43 0 0 0
07/04/2021
10.12
 636,300 9.56 10.12 9.56 0 0 0
06/04/2021
9.47
 237,600 9.56 9.56 9.38 0 0 0
05/04/2021
9.56
 240,600 9.56 9.65 9.56 0 0 0
02/04/2021
9.56
 259,900 9.38 9.73 9.38 0 0 0
01/04/2021
9.38
 203,300 9.30 9.52 9.30 0 0 0
31/03/2021
9.38
 151,900 9.52 9.52 9.34 0 0 0
30/03/2021
9.52
 187,200 9.47 9.56 9.34 0 0 0
29/03/2021
9.52
 176,100 9.21 9.56 9.21 0 0 0
26/03/2021
9.38
 230,200 9.43 9.56 8.82 0 0 0
25/03/2021
9.47
 182,000 9.47 9.65 9.47 0 0 0
24/03/2021
9.47
 532,700 9.86 9.86 9.30 0 0 0
23/03/2021
9.91
 154,700 10.17 10.17 9.86 0 0 0

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