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)
14/04/2021
10.38
 308,400 10.30 10.43 9.99 9,400 13,900 -0.1
13/04/2021
10.30
 672,000 10.56 10.56 10.17 2,400 5,000 0.0
12/04/2021
10.56
 714,400 10.34 10.64 10.34 1,000 200 0.0
09/04/2021
10.34
 570,600 10.47 10.56 10.30 10,300 16,000 -0.1
08/04/2021
10.47
 999,300 10.12 10.60 10.43 2,100 4,600 0.0
07/04/2021
10.12
 636,300 9.47 10.12 9.56 9,000 900 0.1
06/04/2021
9.47
 237,600 9.56 9.56 9.38 0 6,800 -0.1
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 9,100 0 0.1
01/04/2021
9.38
 203,300 9.38 9.52 9.30 1,000 2,900 0.0
31/03/2021
9.38
 151,900 9.52 9.52 9.34 0 9,600 -0.1
30/03/2021
9.52
 187,200 9.52 9.56 9.34 4,100 0 0.0
29/03/2021
9.52
 176,100 9.38 9.56 9.21 700 0 0.0
26/03/2021
9.38
 230,200 9.47 9.56 8.82 4,300 3,900 0.0
25/03/2021
9.47
 182,000 9.47 9.65 9.47 3,000 17,500 -0.2
24/03/2021
9.47
 532,700 9.91 9.91 9.30 0 10,400 -0.1
23/03/2021
9.91
 154,700 10.08 10.17 9.86 4,200 1,900 0.0
22/03/2021
10.08
 268,400 9.91 10.17 9.91 0 1,100 0.0
19/03/2021
9.91
 365,800 10.17 10.17 9.82 100 8,800 -0.1
18/03/2021
10.17
 317,500 10.17 10.38 9.99 0 1,100 0.0
17/03/2021
10.17
 367,300 10.17 10.43 10.17 3,300 18,900 -0.2
16/03/2021
10.17
 437,000 10.51 10.51 10.17 4,900 5,600 0.0
15/03/2021
10.51
 313,000 10.51 10.69 10.47 1,600 4,900 0.0
12/03/2021
10.51
 664,000 10.34 10.73 10.34 4,300 3,000 0.0
11/03/2021
10.34
 708,300 10.08 10.38 10.08 6,000 0 0.1
10/03/2021
10.08
 195,200 10.08 10.17 9.91 8,700 0 0.1
09/03/2021
10.08
 344,200 9.91 10.17 9.73 6,000 0 0.1
08/03/2021
9.91
 206,200 9.91 10.04 9.86 100 3,000 0.0
05/03/2021
9.91
 141,300 9.73 9.95 9.56 1,000 900 0.0
04/03/2021
9.73
 253,100 9.82 9.99 9.56 1,200 2,500 0.0
03/03/2021
9.82
 235,100 9.91 9.95 9.73 3,000 5,300 0.0
02/03/2021
9.91
 127,600 10.04 10.17 9.86 100 7,800 -0.1
01/03/2021
10.04
 272,600 9.82 10.17 9.95 4,900 14,600 -0.1
26/02/2021
9.82
 597,100 9.56 10.21 9.25 0 500 0.0
25/02/2021
9.56
 269,700 9.91 9.91 9.56 9,500 1,900 0.1
24/02/2021
9.91
 269,800 10.08 10.30 9.38 12,500 3,500 0.1
23/02/2021
10.08
 307,000 10.25 10.38 9.99 15,000 5,600 0.1
22/02/2021
10.25
 675,900 10.21 10.51 10.17 2,000 15,400 -0.2
19/02/2021
10.21
 513,500 10.17 10.51 10.04 3,500 8,700 -0.1
18/02/2021
10.17
 328,900 10.34 10.43 10.17 100 0 0.0
17/02/2021
10.34
 279,200 10.08 10.51 9.86 17,900 500 0.2
09/02/2021
10.08
 138,500 10.04 10.08 9.65 0 300 0.0
08/02/2021
10.04
 365,300 10.25 10.34 9.56 0 0 0
05/02/2021
10.25
 280,400 10.38 10.51 10.25 0 10,500 -0.1
04/02/2021
10.38
 381,400 9.73 10.38 9.73 7,000 4,500 0.0
03/02/2021
9.73
 310,400 9.12 9.73 9.12 1,400 9,700 -0.1
02/02/2021
9.12
 755,900 9.73 9.73 9.08 5,000 0 0.1
01/02/2021
9.73
 158,300 10.43 10.43 9.73 100 0 0.0
29/01/2021
10.43
 1,110,100 10.95 10.95 10.21 13,400 0 0.2
28/01/2021
10.95
 636,600 11.73 11.73 10.95 0 0 0
27/01/2021
11.73
 1,181,900 12.43 12.43 11.56 0 5,500 -0.1
26/01/2021
12.43
 839,500 12.34 12.86 11.86 0 600 0.0
25/01/2021
12.34
 1,373,500 11.56 12.34 11.99 15,000 6,300 0.1
22/01/2021
11.56
 1,809,200 10.82 11.56 10.69 10,400 700 0.1
21/01/2021
10.82
 584,500 10.86 11.04 10.60 0 1,100 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 10.91 11.30 10.17 5,000 15,400 -0.1
18/01/2021
10.91
 847,800 10.21 10.91 10.69 0 4,500 -0.1
15/01/2021: Quyền mua cổ phiếu: 10000/3645 Giá: 10 (Volume + 36.45%, Ratio=0.36)
15/01/2021
10.21
 346,000 9.55 10.21 10.17 0 10,200 -0.1
14/01/2021
9.55
 952,500 9.47 9.84 9.42 300 12,700 -0.1
13/01/2021
9.47
 552,200 9.68 9.68 9.38 0 12,700 -0.1
12/01/2021
9.68
 428,100 10.01 10.01 9.42 2,400 9,000 -0.1
11/01/2021
10.01
 534,200 10.05 10.43 9.68 400 5,100 -0.1
08/01/2021
10.05
 453,000 9.42 10.05 9.51 5,300 40,100 -0.4
07/01/2021
9.42
 548,700 8.83 9.42 9.25 36,600 300 0.4
06/01/2021
8.83
 593,600 8.29 8.83 8.25 0 173,900 -1.8
05/01/2021
8.29
 179,000 8.32 8.33 8.29 0 40,100 -0.4
04/01/2021
8.32
 350,000 8.37 8.37 8.25 1,800 0 0.0
31/12/2020
8.37
 196,360 8.29 8.41 8.03 60 49,600 -0.5
30/12/2020
8.29
 120,790 8.28 8.41 8.28 0 34,700 -0.3
29/12/2020
8.28
 48,340 8.39 8.41 8.27 0 2,040 0.0
28/12/2020
8.39
 61,200 8.41 8.41 8.37 0 19,380 -0.2
25/12/2020
8.41
 92,780 8.41 8.41 8.37 0 0 0
24/12/2020
8.41
 86,360 8.39 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 8.41 8.41 8.33 0 0 0
21/12/2020
8.41
 59,180 8.41 8.41 8.31 70 0 0.0
18/12/2020
8.41
 76,500 8.30 8.41 8.26 0 15,890 -0.2
17/12/2020
8.30
 35,450 8.40 8.41 8.30 0 15,110 -0.1
16/12/2020
8.40
 81,150 8.31 8.46 8.31 5,000 1,000 0.0
15/12/2020
8.31
 39,470 8.33 8.33 8.30 0 6,410 -0.1
14/12/2020
8.33
 45,800 8.29 8.36 8.29 0 2,020 0.0
11/12/2020
8.29
 51,360 8.03 8.46 8.03 8,780 0 0.1
10/12/2020
8.03
 60,760 8.25 8.33 8.03 370 0 0.0
09/12/2020
8.25
 130,010 8.33 8.41 8.22 0 0 0
08/12/2020
8.33
 74,530 8.25 8.58 8.25 0 11,380 -0.1
07/12/2020
8.25
 132,130 8.16 8.37 7.99 0 0 0
04/12/2020
8.16
 93,470 8.35 8.35 8.16 0 4,770 0.0
03/12/2020
8.35
 9,440 8.33 8.46 8.33 0 100 0.0
02/12/2020
8.33
 26,520 8.50 8.67 8.33 0 80 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 80 5,000 -0.1
26/11/2020
9.13
 27,380 9.00 9.13 8.83 0 0 0
25/11/2020
9.00
 45,740 8.92 9.21 8.83 10 0 0.0
24/11/2020
8.92
 28,620 9.13 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 8.50 9.09 8.41 100 2,000 0.0
19/11/2020
8.50
 34,480 8.41 8.50 8.38 0 300 0.0
18/11/2020
8.41
 19,740 8.41 8.41 8.37 0 10 0.0

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