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)
29/06/2020
7.90
 60,670 7.98 7.98 7.78 0 0 0
26/06/2020
7.98
 82,720 7.95 7.98 7.88 0 0 0
25/06/2020
7.95
 37,290 7.91 7.98 7.82 0 0 0
24/06/2020
7.91
 113,410 8.04 8.04 7.91 0 0 0
23/06/2020
8.04
 40,390 8.08 8.13 8.02 10 0 0.0
22/06/2020
8.08
 73,790 8.07 8.08 7.95 0 0 0
19/06/2020
8.07
 96,830 7.79 8.07 7.82 0 0 0
18/06/2020
7.79
 109,350 7.78 7.81 7.73 0 0 0
17/06/2020
7.78
 286,430 7.79 7.81 7.74 0 0 0
16/06/2020
7.79
 181,610 7.70 7.82 7.70 0 0 0
15/06/2020
7.70
 43,500 7.82 7.82 7.70 0 0 0
12/06/2020
7.82
 88,820 7.73 7.82 7.59 0 0 0
11/06/2020
7.73
 165,510 7.74 7.82 7.66 0 1,960 0.0
10/06/2020
7.74
 45,460 7.78 7.80 7.71 0 8,300 -0.1
09/06/2020
7.78
 38,500 7.79 7.79 7.66 0 0 0
08/06/2020
7.79
 131,890 7.79 7.82 7.74 0 8,410 -0.1
05/06/2020
7.79
 73,870 7.74 7.79 7.66 0 8,410 -0.1
04/06/2020
7.74
 110,770 7.79 7.79 7.57 0 18,410 -0.2
03/06/2020
7.79
 50,380 7.81 7.81 7.59 0 8,410 -0.1
02/06/2020
7.81
 56,720 7.81 7.82 7.66 0 18,410 -0.2
01/06/2020
7.81
 61,250 7.82 7.82 7.66 0 8,410 -0.1
29/05/2020
7.82
 78,980 7.81 7.87 7.74 6,000 8,410 0.0
28/05/2020
7.81
 162,070 7.65 7.81 7.49 0 8,410 -0.1
27/05/2020
7.65
 300,170 7.66 7.73 7.57 0 59,610 -0.5
26/05/2020
7.66
 316,330 7.66 7.66 7.57 0 28,410 -0.3
25/05/2020
7.66
 239,120 7.78 7.78 7.64 17,860 1,460 0.1
22/05/2020
7.78
 73,530 7.78 7.78 7.69 0 3,920 0.0
21/05/2020
7.78
 73,850 7.82 7.82 7.71 0 5,610 -0.1
20/05/2020
7.82
 56,620 7.74 7.92 7.72 0 5,610 -0.1
19/05/2020
7.74
 258,250 7.78 7.87 7.72 0 5,610 -0.1
18/05/2020
7.78
 109,570 7.82 7.82 7.72 0 5,610 -0.1
15/05/2020
7.82
 188,970 7.82 7.86 7.74 0 5,610 -0.1
14/05/2020
7.82
 180,170 7.67 7.82 7.70 0 5,610 -0.1
13/05/2020
7.67
 215,750 7.86 7.90 7.66 0 5,610 -0.1
12/05/2020
7.86
 73,580 7.82 7.86 7.81 0 5,610 -0.1
11/05/2020
7.82
 86,590 7.82 7.89 7.74 0 5,610 -0.1
08/05/2020
7.82
 90,480 7.78 7.85 7.78 0 5,610 -0.1
07/05/2020
7.78
 69,570 7.77 7.87 7.77 0 5,610 -0.1
06/05/2020
7.77
 141,950 7.66 7.82 7.66 0 5,710 -0.1
05/05/2020
7.66
 76,750 7.66 7.66 7.66 0 5,610 -0.1
04/05/2020
7.66
 70,800 7.74 7.74 7.57 0 5,610 -0.1
29/04/2020
7.74
 106,360 7.70 7.74 7.49 300 5,610 0.0
28/04/2020
7.70
 71,050 7.74 7.74 7.58 0 5,610 -0.1
27/04/2020
7.74
 47,460 7.66 7.74 7.61 0 5,620 -0.1
24/04/2020
7.66
 108,160 7.78 7.78 7.59 0 5,610 -0.1
23/04/2020
7.78
 86,930 7.74 7.86 7.70 0 5,610 -0.1
22/04/2020
7.74
 76,490 7.86 7.86 7.74 0 5,610 -0.1
21/04/2020
7.86
 80,940 7.87 7.94 7.78 0 5,610 -0.1
20/04/2020
7.87
 51,170 7.82 7.90 7.78 0 5,610 -0.1
17/04/2020
7.82
 84,440 7.77 7.82 7.76 0 30,810 -0.3
16/04/2020
7.77
 61,030 7.76 7.77 7.66 0 11,610 -0.1
15/04/2020
7.76
 70,780 7.76 7.76 7.74 0 5,610 -0.1
14/04/2020
7.76
 67,750 7.78 7.78 7.66 0 16,830 -0.2
13/04/2020
7.78
 155,640 7.77 7.78 7.58 0 0 0
10/04/2020
7.77
 85,210 7.72 7.77 7.50 0 300 0.0
09/04/2020
7.72
 117,070 7.57 7.72 7.53 0 5,610 -0.1
08/04/2020
7.57
 132,840 7.74 7.74 7.49 0 5,610 -0.1
07/04/2020
7.74
 75,650 7.66 7.74 7.53 6,700 5,610 0.0
06/04/2020
7.66
 135,410 7.56 7.66 7.50 7,900 5,610 0.0
03/04/2020
7.56
 62,270 7.57 7.57 7.41 0 5,610 -0.1
01/04/2020
7.57
 101,320 7.57 7.57 7.49 11,100 5,610 0.0
31/03/2020
7.57
 94,320 7.57 7.57 7.49 0 5,610 -0.1
30/03/2020
7.57
 173,840 7.60 7.60 7.40 0 16,740 -0.1
27/03/2020
7.60
 269,780 7.61 7.61 7.49 0 0 0
26/03/2020
7.61
 190,470 7.61 7.65 7.53 0 0 0
25/03/2020
7.61
 225,050 7.61 7.72 7.53 0 410 0.0
24/03/2020
7.61
 200,440 7.61 7.61 7.33 0 5,210 0.0
23/03/2020
7.61
 223,990 7.70 7.70 7.32 0 560 0.0
20/03/2020
7.70
 250,940 7.82 7.82 7.56 0 25,920 -0.2
19/03/2020
7.82
 259,900 7.95 7.95 7.53 0 160 0.0
18/03/2020
7.95
 104,740 7.91 7.98 7.70 0 100 0.0
17/03/2020
7.91
 203,850 7.87 7.91 7.51 0 2,800 0.0
16/03/2020
7.87
 311,310 7.91 8.08 7.66 0 820 0.0
13/03/2020
7.91
 385,180 8.08 8.08 7.56 0 260 0.0
12/03/2020
8.08
 598,570 8.24 8.24 7.66 0 74,180 -0.7
11/03/2020
8.24
 55,800 8.16 8.24 8.03 0 0 0
10/03/2020
8.16
 40,910 7.99 8.16 7.82 1,300 130 0.0
09/03/2020
7.99
 304,380 8.25 8.25 7.67 0 196,350 -1.8
06/03/2020
8.25
 183,090 8.25 8.41 8.09 1,350 45,940 -0.4
05/03/2020
8.25
 114,540 8.41 8.50 8.16 0 5,190 -0.1
04/03/2020
8.41
 74,880 8.50 8.50 8.33 0 400 0.0
03/03/2020
8.50
 48,780 8.41 8.58 8.46 0 2,400 0.0
02/03/2020
8.41
 85,880 8.16 8.41 8.16 0 2,950 0.0
28/02/2020
8.16
 77,290 8.15 8.33 8.14 0 0 0
27/02/2020
8.15
 137,180 8.15 8.24 8.14 0 0 0
26/02/2020
8.15
 103,050 8.15 8.16 8.12 0 0 0
25/02/2020
8.15
 100,100 8.15 8.15 8.12 0 0 0
24/02/2020
8.15
 126,250 8.17 8.20 8.14 0 0 0
21/02/2020
8.17
 174,090 8.33 8.33 8.12 0 0 0
20/02/2020
8.33
 152,420 8.67 8.67 8.33 0 0 0
19/02/2020
8.67
 157,190 8.67 8.67 8.36 0 0 0
18/02/2020
8.67
 84,900 8.50 8.67 8.40 0 20 0.0
17/02/2020
8.50
 221,990 8.71 8.71 8.33 0 420 0.0
14/02/2020
8.71
 140,890 8.79 8.79 8.67 0 0 0
13/02/2020
8.79
 126,040 8.71 8.88 8.67 0 680 0.0
12/02/2020
8.71
 263,120 8.58 8.83 8.58 0 100 0.0
11/02/2020
8.58
 485,500 8.08 8.62 7.82 0 151,960 -1.5
10/02/2020
8.08
 224,820 8.10 8.10 7.91 0 85,690 -0.8
07/02/2020
8.10
 87,730 8.12 8.12 8.03 0 21,710 -0.2
06/02/2020
8.12
 88,310 7.93 8.18 7.96 0 24,030 -0.2

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