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)
05/02/2020
7.93
 202,540 7.80 8.03 7.80 0 88,240 -0.8
04/02/2020
7.80
 101,170 7.78 7.81 7.66 0 0 0
03/02/2020
7.78
 145,270 8.03 8.03 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 8.25 8.29 7.99 50 40 0.0
22/01/2020
8.25
 279,110 8.12 8.25 7.74 0 44,110 -0.4
21/01/2020
8.12
 45,110 7.85 8.12 7.76 0 0 0
20/01/2020
7.85
 157,090 8.03 8.03 7.85 0 3,920 0.0
17/01/2020
8.03
 86,210 8.06 8.11 7.92 0 0 0
16/01/2020
8.06
 62,640 8.03 8.16 7.95 0 960 0.0
15/01/2020
8.03
 86,220 7.99 8.16 7.91 0 10,150 -0.1
14/01/2020
7.99
 280,780 7.51 8.03 7.51 23,600 100 0.2
13/01/2020
7.51
 216,310 7.46 7.54 7.32 0 100 0.0
10/01/2020
7.46
 51,490 7.49 7.49 7.36 0 0 0
09/01/2020
7.49
 75,990 7.42 7.49 7.32 0 100 0.0
08/01/2020
7.42
 61,020 7.44 7.44 7.32 0 40 0.0
07/01/2020
7.44
 75,770 7.42 7.74 7.42 0 100 0.0
06/01/2020
7.42
 83,750 6.94 7.42 6.90 8,620 0 0.1
03/01/2020
6.94
 271,420 6.90 6.94 6.73 0 0 0
02/01/2020
6.90
 33,930 6.94 6.98 6.79 0 100 0.0
31/12/2019
6.94
 78,520 6.88 6.94 6.81 0 210 0.0
30/12/2019
6.88
 39,750 6.89 6.90 6.87 0 13,800 -0.1
27/12/2019
6.89
 241,650 6.88 6.90 6.88 0 100 0.0
26/12/2019
6.88
 25,100 6.88 6.88 6.86 0 0 0
25/12/2019
6.88
 38,730 6.87 6.88 6.65 0 16,070 -0.1
24/12/2019
6.87
 43,900 6.88 6.88 6.81 0 0 0
23/12/2019
6.88
 34,030 6.86 6.88 6.81 0 0 0
20/12/2019
6.86
 230,230 6.87 6.87 6.84 0 0 0
19/12/2019
6.87
 52,140 6.87 6.87 6.65 1,600 32,380 -0.2
18/12/2019
6.87
 11,710 6.82 6.87 6.73 0 3,700 0.0
17/12/2019
6.82
 129,890 6.86 6.86 6.73 0 0 0
16/12/2019
6.86
 6,830 6.90 6.90 6.81 0 200 0.0
13/12/2019
6.90
 48,550 6.86 6.90 6.81 0 0 0
12/12/2019
6.86
 54,600 6.81 6.86 6.71 0 0 0
11/12/2019
6.81
 18,650 6.77 6.82 6.78 0 0 0
10/12/2019
6.77
 10,330 6.81 6.81 6.73 0 0 0
09/12/2019
6.81
 27,860 6.81 6.81 6.81 0 5,530 0.0
06/12/2019
6.81
 67,110 6.79 6.81 6.73 0 0 0
05/12/2019
6.79
 59,930 6.79 6.79 6.77 0 0 0
04/12/2019
6.79
 70,680 6.80 6.80 6.60 0 0 0
03/12/2019
6.80
 71,510 6.80 6.80 6.65 0 8,350 -0.1
02/12/2019
6.80
 65,680 6.81 6.81 6.77 0 10 0.0
29/11/2019
6.81
 116,810 6.81 6.81 6.73 0 0 0
28/11/2019
6.81
 67,340 6.73 6.81 6.65 13,800 0 0.1
27/11/2019
6.73
 94,370 6.65 6.73 6.60 0 0 0
26/11/2019
6.65
 52,580 6.73 6.73 6.60 0 60 0.0
25/11/2019
6.73
 24,520 6.72 6.73 6.71 0 2,120 0.0
22/11/2019
6.72
 88,030 6.73 6.73 6.65 0 1,370 0.0
21/11/2019
6.73
 252,720 6.73 6.81 6.68 0 10,030 -0.1
20/11/2019
6.73
 36,500 6.73 6.73 6.68 0 0 0
19/11/2019
6.73
 118,220 6.69 6.73 6.66 0 0 0
18/11/2019
6.69
 27,290 6.73 6.73 6.66 0 20,840 -0.2
15/11/2019
6.73
 35,040 6.72 6.73 6.71 0 9,720 -0.1
14/11/2019
6.72
 255,870 6.81 6.81 6.72 0 0 0
13/11/2019
6.81
 13,670 6.81 6.81 6.73 0 0 0
12/11/2019
6.81
 213,540 6.87 6.87 6.73 0 700 0.0
11/11/2019
6.87
 238,730 6.77 6.95 6.77 0 0 0
08/11/2019
6.77
 251,300 6.81 6.84 6.72 0 6,430 -0.1
07/11/2019
6.81
 32,680 6.81 6.81 6.70 0 10,310 -0.1
06/11/2019
6.81
 104,900 6.83 6.83 6.71 0 0 0
05/11/2019
6.83
 126,470 6.73 6.83 6.71 0 0 0
04/11/2019
6.73
 133,550 6.86 6.86 6.72 0 0 0
01/11/2019
6.86
 121,290 6.71 6.86 6.71 0 0 0
31/10/2019
6.71
 27,900 6.72 6.72 6.63 0 0 0
30/10/2019
6.72
 237,080 6.73 6.73 6.69 610 0 0.0
29/10/2019
6.73
 237,180 6.89 6.89 6.73 500 13,810 -0.1
28/10/2019
6.89
 130,510 6.89 6.92 6.89 0 0 0
25/10/2019
6.89
 121,350 6.73 6.89 6.73 100 100 0
24/10/2019
6.73
 51,140 6.70 6.73 6.70 0 0 0
23/10/2019
6.70
 66,310 6.74 6.74 6.69 0 0 0
22/10/2019
6.74
 44,830 6.68 6.77 6.68 20,230 100 0.2
21/10/2019
6.68
 99,090 6.73 6.73 6.53 110 0 0.0
18/10/2019
6.73
 50,690 6.72 6.73 6.66 100 100 0
17/10/2019
6.72
 56,990 6.72 6.72 6.67 0 0 0
16/10/2019
6.72
 336,740 6.72 6.74 6.65 100 0 0.0
15/10/2019
6.72
 81,180 6.73 6.73 6.69 0 0 0
14/10/2019
6.73
 32,700 6.73 6.73 6.65 0 3,020 0.0
11/10/2019
6.73
 102,940 6.60 6.73 6.60 0 220 0.0
10/10/2019
6.60
 65,190 6.60 6.60 6.48 0 6,000 0.0
09/10/2019
6.60
 61,900 6.60 6.65 6.52 0 45,790 -0.4
08/10/2019
6.60
 123,710 6.65 6.65 6.48 0 21,410 -0.2
07/10/2019
6.65
 64,380 6.60 6.65 6.56 50 0 0.0
04/10/2019
6.60
 86,740 6.60 6.60 6.52 0 0 0
03/10/2019
6.60
 24,200 6.65 6.65 6.60 0 0 0
02/10/2019
6.65
 124,770 6.56 6.65 6.55 0 0 0
01/10/2019
6.56
 63,680 6.65 6.65 6.39 4,540 0 0.0
30/09/2019
6.65
 62,860 6.65 6.65 6.48 5,180 0 0.0
27/09/2019
6.65
 60,360 6.64 6.65 6.56 0 0 0
26/09/2019
6.64
 52,540 6.65 6.65 6.52 0 0 0
25/09/2019
6.65
 37,630 6.73 6.73 6.56 0 0 0
24/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
24/09/2019
6.73
 31,160 6.45 6.73 6.48 0 0 0
23/09/2019
6.45
 63,760 6.45 6.50 6.41 0 0 0
20/09/2019
6.45
 93,740 6.41 6.45 6.37 0 0 0
19/09/2019
6.41
 50,140 6.47 6.47 6.37 0 0 0
18/09/2019
6.47
 88,450 6.53 6.53 6.33 0 0 0
17/09/2019
6.53
 52,670 6.53 6.53 6.36 0 28,740 -0.2
16/09/2019
6.53
 40,860 6.40 6.53 6.39 0 0 0
13/09/2019
6.40
 49,950 6.36 6.40 6.29 0 1,060 0.0
12/09/2019
6.36
 61,690 6.37 6.37 6.27 0 0 0
11/09/2019
6.37
 56,890 6.37 6.40 6.31 0 70 0.0

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