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)
22/03/2021
10.08
 268,400 9.91 10.17 9.91 0 0 0
19/03/2021
9.91
 365,800 10.08 10.12 9.82 0 0 0
18/03/2021
10.17
 317,500 10.25 10.38 9.99 0 0 0
17/03/2021
10.17
 367,300 10.17 10.43 10.17 0 0 0
16/03/2021
10.17
 437,000 10.47 10.51 10.17 0 0 0
15/03/2021
10.51
 313,000 10.51 10.69 10.47 0 0 0
12/03/2021
10.51
 664,000 10.43 10.73 10.34 0 0 0
11/03/2021
10.34
 708,300 10.08 10.38 10.08 0 0 0
10/03/2021
10.08
 195,200 10.08 10.17 9.91 0 0 0
09/03/2021
10.08
 344,200 9.73 10.17 9.73 0 0 0
08/03/2021
9.91
 206,200 9.91 10.04 9.86 0 0 0
05/03/2021
9.91
 141,300 9.69 9.95 9.56 0 0 0
04/03/2021
9.73
 253,100 9.82 9.99 9.56 0 0 0
03/03/2021
9.82
 235,100 9.73 9.95 9.73 0 0 0
02/03/2021
9.91
 127,600 10.04 10.17 9.86 0 0 0
01/03/2021
10.04
 272,600 10.17 10.17 9.95 0 0 0
26/02/2021
9.82
 597,100 9.25 10.21 9.25 0 0 0
25/02/2021
9.56
 269,700 9.91 9.91 9.56 0 0 0
24/02/2021
9.91
 269,800 10.30 10.30 9.38 0 0 0
23/02/2021
10.08
 307,000 10.38 10.38 9.99 0 0 0
22/02/2021
10.25
 675,900 10.30 10.51 10.17 0 0 0
19/02/2021
10.21
 513,500 10.17 10.51 10.04 0 0 0
18/02/2021
10.17
 328,900 10.43 10.43 10.17 0 0 0
17/02/2021
10.34
 279,200 10.08 10.51 9.86 0 0 0
09/02/2021
10.08
 138,500 10.08 10.08 9.65 0 0 0
08/02/2021
10.04
 365,300 10.04 10.34 9.56 0 0 0
05/02/2021
10.25
 280,400 10.43 10.51 10.25 0 0 0
04/02/2021
10.38
 381,400 9.82 10.38 9.73 0 0 0
03/02/2021
9.73
 310,400 9.52 9.73 9.12 0 0 0
02/02/2021
9.12
 755,900 9.08 9.73 9.08 0 0 0
01/02/2021
9.73
 158,300 10.12 10.12 9.73 0 0 0
29/01/2021
10.43
 1,110,100 10.21 10.82 10.21 0 0 0
28/01/2021
10.95
 636,600 10.95 11.21 10.95 0 0 0
27/01/2021
11.73
 1,181,900 12.17 12.17 11.56 0 0 0
26/01/2021
12.43
 839,500 12.86 12.86 11.86 0 0 0
25/01/2021
12.34
 1,373,500 12.17 12.34 11.99 0 0 0
22/01/2021
11.56
 1,809,200 10.82 11.56 10.69 0 0 0
21/01/2021
10.82
 584,500 10.95 11.04 10.60 0 0 0
20/01/2021
10.86
 597,200 10.60 10.86 10.08 0 0 0
19/01/2021
10.60
 833,700 11.30 11.30 10.17 0 0 0
18/01/2021
10.91
 847,800 10.69 10.91 10.69 0 0 0
15/01/2021: Quyền mua cổ phiếu: 10000/3645 Giá: 10 (Volume + 36.45%, Ratio=0.36)
15/01/2021
10.21
 346,000 10.21 10.21 10.17 0 0 0
14/01/2021
9.55
 952,500 9.42 9.84 9.42 0 0 0
13/01/2021
9.47
 552,200 9.51 9.68 9.38 0 0 0
12/01/2021
9.68
 428,100 9.93 9.93 9.42 0 0 0
11/01/2021
10.01
 534,200 10.18 10.43 9.68 0 0 0
08/01/2021
10.05
 453,000 9.51 10.05 9.51 0 0 0
07/01/2021
9.42
 548,700 9.38 9.42 9.25 0 0 0
06/01/2021
8.83
 593,600 8.29 8.83 8.25 0 0 0
05/01/2021
8.29
 179,000 8.32 8.33 8.29 0 0 0
04/01/2021
8.32
 350,000 8.37 8.37 8.25 0 0 0
31/12/2020
8.37
 196,360 8.29 8.41 8.03 0 0 0
30/12/2020
8.29
 120,790 8.29 8.41 8.28 0 0 0
29/12/2020
8.28
 48,340 8.35 8.41 8.27 0 0 0
28/12/2020
8.39
 61,200 8.41 8.41 8.37 0 0 0
25/12/2020
8.41
 92,780 8.41 8.41 8.37 0 0 0
24/12/2020
8.41
 86,360 8.41 8.58 8.35 0 0 0
23/12/2020
8.39
 98,870 8.41 8.41 8.34 0 0 0
22/12/2020
8.41
 81,070 8.33 8.41 8.33 0 0 0
21/12/2020
8.41
 59,180 8.41 8.41 8.31 0 0 0
18/12/2020
8.41
 76,500 8.30 8.41 8.26 0 0 0
17/12/2020
8.30
 35,450 8.41 8.41 8.30 0 0 0
16/12/2020
8.40
 81,150 8.31 8.46 8.31 0 0 0
15/12/2020
8.31
 39,470 8.33 8.33 8.30 0 0 0
14/12/2020
8.33
 45,800 8.29 8.36 8.29 0 0 0
11/12/2020
8.29
 51,360 8.03 8.46 8.03 0 0 0
10/12/2020
8.03
 60,760 8.33 8.33 8.03 0 0 0
09/12/2020
8.25
 130,010 8.41 8.41 8.22 0 0 0
08/12/2020
8.33
 74,530 8.29 8.58 8.25 0 0 0
07/12/2020
8.25
 132,130 8.25 8.37 7.99 0 0 0
04/12/2020
8.16
 93,470 8.35 8.35 8.16 0 0 0
03/12/2020
8.35
 9,440 8.41 8.46 8.33 0 0 0
02/12/2020
8.33
 26,520 8.67 8.67 8.33 0 0 0
01/12/2020
8.50
 194,550 8.75 8.75 8.14 0 0 0
30/11/2020
8.75
 77,030 9.00 9.00 8.58 0 0 0
27/11/2020
9.00
 31,500 9.13 9.13 8.92 0 0 0
26/11/2020
9.13
 27,380 8.83 9.13 8.83 0 0 0
25/11/2020
9.00
 45,740 9.00 9.21 8.83 0 0 0
24/11/2020
8.92
 28,620 9.38 9.38 8.92 0 0 0
23/11/2020
9.13
 209,980 9.04 9.42 8.83 0 0 0
20/11/2020
9.04
 155,580 8.58 9.09 8.41 0 0 0
19/11/2020
8.50
 34,480 8.40 8.50 8.38 0 0 0
18/11/2020
8.41
 19,740 8.37 8.41 8.37 0 0 0
17/11/2020
8.41
 7,660 8.41 8.41 8.37 0 0 0
16/11/2020
8.41
 99,880 8.41 8.41 8.37 0 0 0
13/11/2020
8.50
 59,460 8.33 8.50 8.33 0 0 0
12/11/2020
8.37
 75,440 8.41 8.41 8.30 0 0 0
11/11/2020
8.41
 67,990 8.41 8.41 8.37 0 0 0
10/11/2020
8.41
 99,630 8.41 8.46 8.41 0 0 0
09/11/2020
8.41
 68,430 8.37 8.41 8.34 0 0 0
06/11/2020
8.37
 207,680 8.29 8.50 8.29 0 0 0
05/11/2020
8.29
 56,070 8.33 8.33 8.25 0 0 0
04/11/2020
8.33
 241,290 8.33 8.37 8.25 0 0 0
03/11/2020
8.26
 90,060 8.37 8.37 8.25 0 0 0
02/11/2020
8.29
 69,740 8.20 8.29 8.16 0 0 0
30/10/2020
8.20
 111,900 7.99 8.20 7.99 0 0 0
29/10/2020
8.11
 122,190 7.91 8.11 7.91 0 0 0
28/10/2020
8.08
 151,680 7.95 8.08 7.87 0 0 0
27/10/2020
8.08
 117,230 7.95 8.08 7.91 0 0 0
26/10/2020
8.09
 129,050 8.11 8.11 7.99 0 0 0

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