CTCP SAM HOLDINGS (sam)

6.40
-0.04
(-0.62%)
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
(2024-10-16) 		-0.10 -1.54% 8,014,500 -184,400 -1.2
6.38
6.50
6.40
2 tháng
(2024-09-16) 		-0.10 -1.54% 13,978,700 -134,000 -0.8
6.38
6.70
6.40
3 tháng
(2024-08-19) 		-0.25 -3.76% 18,702,700 -254,500 -1.6
6.38
6.73
6.40
6 tháng
(2024-05-20) 		-0.80 -11.11% 86,250,900 -428,300 -3.1
6.35
8.02
6.40
12 tháng
(2023-11-21) 		0.05 0.79% 151,211,900 -563,250 -3.8
6.05
8.02
6.40
24 tháng
(2022-11-28) 		0.05 0.79% 397,169,400 -519,713 -3.3
5.77
8.50
6.40
36 tháng
(2021-12-01) 		-12.02 -65.26% 821,930,200 -699,957 -6.4
5.56
26.71
6.40
60 tháng
(2019-12-12) 		-0.87 -11.95% 1,041,398,460 -3,180,777 -30.5
5.56
26.71
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2018
6.04
 48,050 6.09 6.21 5.93 0 22,910 -0.2
13/11/2018
6.09
 252,980 6.19 6.20 6.09 0 0 0
12/11/2018
6.19
 208,630 6.19 6.19 6.10 0 103,040 -0.8
09/11/2018
6.19
 8,670 6.22 6.22 6.19 0 50 -0.0
08/11/2018
6.22
 45,940 6.22 6.26 6.14 0 38,960 -0.3
07/11/2018
6.22
 25,980 6.22 6.30 6.19 0 0 0
06/11/2018
6.22
 107,480 6.26 6.26 6.22 0 34,850 -0.3
05/11/2018
6.26
 31,380 6.35 6.35 6.22 0 13,420 -0.1
02/11/2018
6.35
 164,920 6.30 6.55 6.30 0 0 0
01/11/2018
6.30
 114,300 6.34 6.34 6.30 0 38,630 -0.3
31/10/2018
6.34
 303,920 6.26 6.35 6.28 0 167,530 -1.3
30/10/2018
6.26
 124,260 6.30 6.30 6.20 0 80,800 -0.6
29/10/2018
6.30
 21,850 6.30 6.37 6.26 0 13,110 -0.1
26/10/2018
6.30
 216,640 6.35 6.40 6.30 0 152,200 -1.1
25/10/2018
6.35
 208,320 6.44 6.44 6.26 0 39,040 -0.3
24/10/2018
6.44
 82,160 6.51 6.51 6.43 0 13,230 -0.1
23/10/2018
6.51
 399,000 6.64 6.65 6.46 0 62,460 -0.5
22/10/2018
6.64
 351,300 6.62 6.67 6.60 0 14,900 -0.1
19/10/2018
6.62
 342,670 6.62 6.64 6.50 0 81,310 -0.6
18/10/2018
6.62
 81,650 6.64 6.64 6.60 0 0 0
17/10/2018
6.64
 380,560 6.56 6.65 6.56 0 0 0
16/10/2018
6.56
 368,660 6.47 6.64 6.43 0 0 0
15/10/2018
6.47
 758,370 6.48 6.51 6.39 332,330 332,330 0
12/10/2018
6.48
 633,870 6.14 6.48 6.04 0 0 0
11/10/2018
6.14
 519,910 6.39 6.39 5.97 0 380 -0.0
10/10/2018
6.39
 25,050 6.39 6.46 6.34 0 0 0
09/10/2018
6.39
 72,230 6.37 6.39 6.30 10 840 -0.0
08/10/2018
6.37
 42,200 6.36 6.61 6.36 0 0 0
05/10/2018
6.36
 102,260 6.39 6.39 6.31 200 6,810 -0.0
04/10/2018
6.39
 477,220 6.51 6.51 6.37 0 0 0
03/10/2018
6.51
 141,030 6.47 6.56 6.35 0 0 0
02/10/2018
6.47
 652,160 6.54 6.62 6.46 6,750 7,390 -0.0
01/10/2018
6.54
 163,840 6.64 6.64 6.49 3,500 0 0.0
28/09/2018
6.64
 150,900 6.51 6.64 6.51 4,990 0 0.0
27/09/2018
6.51
 235,500 6.56 6.56 6.51 10,000 10 0.1
26/09/2018
6.56
 327,400 6.73 6.73 6.56 0 6,450 -0.1
25/09/2018
6.73
 234,410 6.76 6.76 6.71 0 0 0
24/09/2018
6.76
 340,890 6.73 6.83 6.72 0 46,360 -0.4
21/09/2018
6.73
 697,010 6.71 6.73 6.68 0 0 0
20/09/2018
6.71
 394,940 6.69 6.71 6.66 0 0 0
19/09/2018
6.69
 501,060 6.73 6.79 6.62 0 19,580 -0.2
18/09/2018
6.73
 487,930 6.49 6.94 6.43 0 0 0
17/09/2018
6.49
 548,880 6.51 6.51 6.46 10,000 0 0.1
14/09/2018
6.51
 431,990 6.61 6.61 6.47 29,660 0 0.2
13/09/2018
6.61
 514,540 6.37 6.63 6.36 0 0 0
12/09/2018
6.37
 452,870 6.32 6.37 6.32 0 0 0
11/09/2018
6.32
 381,110 6.30 6.35 6.27 0 0 0
10/09/2018
6.30
 520,670 6.34 6.34 6.22 0 0 0
07/09/2018
6.34
 934,980 6.18 6.35 6.17 0 0 0
06/09/2018
6.18
 426,490 6.07 6.22 6.07 0 0 0
05/09/2018
6.07
 350,260 6.11 6.14 6.06 0 0 0
04/09/2018
6.11
 398,690 6.01 6.14 6.00 0 0 0
31/08/2018
6.01
 443,450 5.94 6.01 5.89 0 0 0
30/08/2018
5.94
 547,130 6.01 6.01 5.88 0 333,440 -2.3
29/08/2018
6.01
 447,030 5.99 6.01 5.90 0 158,770 -1.1
28/08/2018
5.99
 337,400 5.99 5.99 5.89 0 95,270 -0.7
27/08/2018
5.99
 408,780 6.02 6.05 5.88 0 47,630 -0.3
24/08/2018
6.02
 159,350 5.88 6.05 5.82 5,000 0 0.0
23/08/2018
5.88
 149,850 5.80 5.88 5.78 0 0 0
22/08/2018
5.80
 209,580 5.84 5.84 5.80 0 29,980 -0.2
21/08/2018
5.84
 385,960 5.74 5.88 5.67 0 500 -0.0
20/08/2018
5.74
 223,650 5.73 5.80 5.67 0 0 0
17/08/2018
5.73
 328,390 5.72 5.74 5.67 0 0 0
16/08/2018
5.72
 113,000 5.72 5.74 5.67 0 0 0
15/08/2018
5.72
 80,910 5.74 5.80 5.72 0 0 0
14/08/2018
5.74
 211,270 5.77 5.77 5.72 0 0 0
13/08/2018
5.77
 123,100 5.80 5.88 5.75 400 5,000 -0.0
10/08/2018
5.80
 104,430 5.82 5.85 5.78 0 0 0
09/08/2018
5.82
 253,310 6.02 6.02 5.82 0 0 0
08/08/2018
6.02
 505,230 6.04 6.15 5.91 0 500 -0.0
07/08/2018
6.04
 873,210 6.14 6.30 6.04 0 0 0
06/08/2018
6.14
 601,320 6.05 6.22 6.09 0 0 0
03/08/2018
6.05
 964,150 6.02 6.18 6.02 0 0 0
02/08/2018
6.02
 530,480 5.88 6.02 5.85 0 0 0
01/08/2018
5.88
 548,900 5.99 6.02 5.88 0 0 0
31/07/2018
5.99
 720,140 5.93 6.01 5.72 0 0 0
30/07/2018
5.93
 459,900 5.88 5.94 5.82 0 0 0
27/07/2018
5.88
 1,050,280 5.73 6.01 5.59 0 0 0
26/07/2018
5.73
 763,940 5.72 5.73 5.59 0 0 0
25/07/2018
5.72
 279,270 5.72 5.72 5.67 0 0 0
24/07/2018
5.72
 309,440 5.72 5.72 5.67 0 0 0
23/07/2018
5.72
 572,580 5.72 5.72 5.63 0 0 0
20/07/2018
5.72
 612,630 5.72 5.72 5.55 0 1,880 -0.0
19/07/2018
5.72
 154,570 5.72 5.72 5.68 90 0 0.0
18/07/2018
5.72
 76,970 5.75 5.75 5.70 0 0 0
17/07/2018
5.75
 192,770 5.72 5.76 5.64 0 0 0
16/07/2018
5.72
 105,370 5.73 5.73 5.67 0 0 0
13/07/2018
5.73
 179,010 5.72 5.76 5.55 0 11,860 -0.1
12/07/2018
5.72
 515,730 5.72 5.76 5.57 0 0 0
11/07/2018
5.72
 232,700 5.72 5.72 5.55 0 0 0
10/07/2018
5.72
 181,300 5.76 5.76 5.70 0 0 0
09/07/2018
5.76
 130,000 5.72 5.78 5.67 0 0 0
06/07/2018
5.72
 367,800 5.74 5.74 5.67 0 0 0
05/07/2018
5.74
 312,350 5.84 5.84 5.63 0 0 0
04/07/2018
5.84
 226,640 5.75 5.84 5.71 0 0 0
03/07/2018
5.75
 278,750 5.84 5.84 5.64 0 0 0
02/07/2018
5.84
 384,380 5.88 5.93 5.72 0 0 0
29/06/2018
5.88
 129,450 5.80 5.88 5.73 0 0 0
28/06/2018
5.80
 252,790 5.88 5.88 5.73 0 0 0
27/06/2018
5.88
 244,670 5.88 5.88 5.80 0 15,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |