CTCP SAM HOLDINGS (sam)

6.50
-0.11
(-1.66%)
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
6.50
6.50
2 tháng
(2026-08-05) 		0.28 4.82% 3,602,900 -6,360 0
5.81
6.50
6.50
3 tháng
(2026-07-06) 		0.14 2.35% 5,089,200 -6,360 0
5.68
6.50
6.50
6 tháng
(2026-04-07) 		-0.29 -4.51% 10,840,200 -6,360 0
5.68
6.81
6.50
12 tháng
(2025-10-09) 		-1.07 -14.95% 55,228,000 -6,360 0
5.68
7.64
6.50
24 tháng
(2024-10-14) 		-0.10 -1.59% 224,321,500 -6,360 0
5.66
9.91
6.50
36 tháng
(2023-10-20) 		0.43 7.59% 375,288,100 -6,360 0
5.66
9.91
6.50
60 tháng
(2021-11-01) 		-13.33 -68.64% 1,117,432,000 -6,360 0
5.25
25.20
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2020
7.79
 73,870 7.66 7.79 7.66 0 0 0
04/06/2020
7.74
 110,770 7.79 7.79 7.57 0 0 0
03/06/2020
7.79
 50,380 7.66 7.79 7.59 0 0 0
02/06/2020
7.81
 56,720 7.75 7.82 7.66 0 0 0
01/06/2020
7.81
 61,250 7.66 7.82 7.66 0 0 0
29/05/2020
7.82
 78,980 7.81 7.87 7.74 0 0 0
28/05/2020
7.81
 162,070 7.65 7.81 7.49 0 0 0
27/05/2020
7.65
 300,170 7.61 7.73 7.57 0 0 0
26/05/2020
7.66
 316,330 7.63 7.66 7.57 0 0 0
25/05/2020
7.66
 239,120 7.74 7.74 7.64 0 0 0
22/05/2020
7.78
 73,530 7.76 7.78 7.69 0 0 0
21/05/2020
7.78
 73,850 7.82 7.82 7.71 0 0 0
20/05/2020
7.82
 56,620 7.92 7.92 7.72 0 0 0
19/05/2020
7.74
 258,250 7.74 7.87 7.72 0 0 0
18/05/2020
7.78
 109,570 7.72 7.80 7.72 0 0 0
15/05/2020
7.82
 188,970 7.82 7.86 7.74 0 0 0
14/05/2020
7.82
 180,170 7.72 7.82 7.70 0 0 0
13/05/2020
7.67
 215,750 7.89 7.90 7.66 0 0 0
12/05/2020
7.86
 73,580 7.82 7.86 7.81 0 0 0
11/05/2020
7.82
 86,590 7.82 7.89 7.74 0 0 0
08/05/2020
7.82
 90,480 7.82 7.85 7.78 0 0 0
07/05/2020
7.78
 69,570 7.77 7.87 7.77 0 0 0
06/05/2020
7.77
 141,950 7.66 7.82 7.66 0 0 0
05/05/2020
7.66
 76,750 7.66 7.66 7.66 0 0 0
04/05/2020
7.66
 70,800 7.70 7.70 7.57 0 0 0
29/04/2020
7.74
 106,360 7.74 7.74 7.49 0 0 0
28/04/2020
7.70
 71,050 7.74 7.74 7.58 0 0 0
27/04/2020
7.74
 47,460 7.61 7.74 7.61 0 0 0
24/04/2020
7.66
 108,160 7.75 7.78 7.59 0 0 0
23/04/2020
7.78
 86,930 7.86 7.86 7.70 0 0 0
22/04/2020
7.74
 76,490 7.74 7.86 7.74 0 0 0
21/04/2020
7.86
 80,940 7.94 7.94 7.78 0 0 0
20/04/2020
7.87
 51,170 7.82 7.90 7.78 0 0 0
17/04/2020
7.82
 84,440 7.77 7.82 7.76 0 0 0
16/04/2020
7.77
 61,030 7.76 7.77 7.66 0 0 0
15/04/2020
7.76
 70,780 7.76 7.76 7.74 0 0 0
14/04/2020
7.76
 67,750 7.74 7.78 7.66 0 0 0
13/04/2020
7.78
 155,640 7.74 7.78 7.58 0 0 0
10/04/2020
7.77
 85,210 7.58 7.77 7.50 0 0 0
09/04/2020
7.72
 117,070 7.57 7.72 7.53 0 0 0
08/04/2020
7.57
 132,840 7.49 7.74 7.49 0 0 0
07/04/2020
7.74
 75,650 7.66 7.74 7.53 0 0 0
06/04/2020
7.66
 135,410 7.50 7.66 7.50 0 0 0
03/04/2020
7.56
 62,270 7.57 7.57 7.41 0 0 0
01/04/2020
7.57
 101,320 7.49 7.57 7.49 0 0 0
31/03/2020
7.57
 94,320 7.49 7.57 7.49 0 0 0
30/03/2020
7.57
 173,840 7.57 7.57 7.40 0 0 0
27/03/2020
7.60
 269,780 7.57 7.60 7.49 0 0 0
26/03/2020
7.61
 190,470 7.57 7.65 7.53 0 0 0
25/03/2020
7.61
 225,050 7.68 7.72 7.53 0 0 0
24/03/2020
7.61
 200,440 7.61 7.61 7.33 0 0 0
23/03/2020
7.61
 223,990 7.66 7.69 7.32 0 0 0
20/03/2020
7.70
 250,940 7.82 7.82 7.56 0 0 0
19/03/2020
7.82
 259,900 7.87 7.87 7.53 0 0 0
18/03/2020
7.95
 104,740 7.91 7.98 7.70 0 0 0
17/03/2020
7.91
 203,850 7.91 7.91 7.51 0 0 0
16/03/2020
7.87
 311,310 8.08 8.08 7.66 0 0 0
13/03/2020
7.91
 385,180 7.91 7.91 7.56 0 0 0
12/03/2020
8.08
 598,570 7.99 8.08 7.66 0 0 0
11/03/2020
8.24
 55,800 8.09 8.24 8.03 0 0 0
10/03/2020
8.16
 40,910 7.82 8.16 7.82 0 0 0
09/03/2020
7.99
 304,380 8.08 8.09 7.67 0 0 0
06/03/2020
8.25
 183,090 8.25 8.41 8.09 0 0 0
05/03/2020
8.25
 114,540 8.41 8.50 8.16 0 0 0
04/03/2020
8.41
 74,880 8.50 8.50 8.33 0 0 0
03/03/2020
8.50
 48,780 8.58 8.58 8.46 0 0 0
02/03/2020
8.41
 85,880 8.20 8.41 8.16 0 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 8.16 8.24 8.14 0 0 0
26/02/2020
8.15
 103,050 8.12 8.16 8.12 0 0 0
25/02/2020
8.15
 100,100 8.12 8.15 8.12 0 0 0
24/02/2020
8.15
 126,250 8.16 8.20 8.14 0 0 0
21/02/2020
8.17
 174,090 8.29 8.29 8.12 0 0 0
20/02/2020
8.33
 152,420 8.50 8.50 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 8.46 8.67 8.40 0 0 0
17/02/2020
8.50
 221,990 8.67 8.71 8.33 0 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 8.88 8.88 8.67 0 0 0
12/02/2020
8.71
 263,120 8.58 8.83 8.58 0 0 0
11/02/2020
8.58
 485,500 8.08 8.62 7.82 0 0 0
10/02/2020
8.08
 224,820 8.03 8.08 7.91 0 0 0
07/02/2020
8.10
 87,730 8.12 8.12 8.03 0 0 0
06/02/2020
8.12
 88,310 7.99 8.18 7.96 0 0 0
05/02/2020
7.93
 202,540 7.80 8.03 7.80 0 0 0
04/02/2020
7.80
 101,170 7.74 7.81 7.66 0 0 0
03/02/2020
7.78
 145,270 7.78 7.99 7.49 0 0 0
31/01/2020
8.03
 108,100 8.08 8.08 7.82 0 0 0
30/01/2020
8.08
 147,420 8.29 8.29 7.99 0 0 0
22/01/2020
8.25
 279,110 7.92 8.25 7.74 0 0 0
21/01/2020
8.12
 45,110 7.83 8.12 7.76 0 0 0
20/01/2020
7.85
 157,090 7.87 8.02 7.85 0 0 0
17/01/2020
8.03
 86,210 7.99 8.11 7.92 0 0 0
16/01/2020
8.06
 62,640 8.03 8.16 7.95 0 0 0
15/01/2020
8.03
 86,220 8.16 8.16 7.91 0 0 0
14/01/2020
7.99
 280,780 7.51 8.03 7.51 0 0 0
13/01/2020
7.51
 216,310 7.32 7.54 7.32 0 0 0
10/01/2020
7.46
 51,490 7.45 7.46 7.36 0 0 0
09/01/2020
7.49
 75,990 7.44 7.49 7.32 0 0 0
08/01/2020
7.42
 61,020 7.43 7.43 7.32 0 0 0

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