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)
25/01/2018
6.72
 2,634,590 6.58 6.76 6.60 0 10,000 -0.1
22/01/2018
6.58
 2,790,190 6.44 6.68 6.36 0 0 0
19/01/2018
6.44
 1,437,050 6.49 6.64 6.36 0 10 -0
18/01/2018
6.49
 1,141,750 6.30 6.60 6.30 0 700 -0.0
17/01/2018
6.30
 2,166,090 6.51 6.88 6.30 19,580 1,000 0.1
16/01/2018
6.51
 1,712,910 6.30 6.58 6.26 0 0 0
15/01/2018
6.30
 1,101,370 6.35 6.40 6.30 5,000 0 0.0
12/01/2018
6.35
 907,130 6.37 6.48 6.22 500 6,000 -0.0
11/01/2018
6.37
 779,940 6.47 6.51 6.29 0 80,000 -0.6
10/01/2018
6.47
 926,970 6.46 6.56 6.39 1,150 23,000 -0.2
09/01/2018
6.46
 1,359,770 6.37 6.60 6.37 0 0 0
08/01/2018
6.37
 966,100 6.26 6.43 6.19 800 0 0.0
05/01/2018
6.26
 577,530 6.30 6.30 6.15 300 50,370 -0.4
04/01/2018
6.30
 481,640 6.38 6.47 6.22 0 1,360 -0.0
03/01/2018
6.38
 762,240 6.43 6.47 6.26 0 17,030 -0.1
02/01/2018
6.43
 804,670 6.16 6.47 6.22 2,600 730 0.0
29/12/2017
6.16
 601,310 6.15 6.24 6.15 0 1,460 -0.0
28/12/2017
6.15
 561,290 5.97 6.15 5.96 0 2,670 -0.0
27/12/2017
5.97
 541,280 5.96 6.10 5.96 0 31,730 -0.2
26/12/2017
5.96
 322,480 5.76 5.96 5.81 0 0 0
25/12/2017
5.76
 405,730 5.88 5.89 5.76 0 0 0
22/12/2017
5.88
 634,110 6.09 6.09 5.87 0 4,430 -0.0
21/12/2017
6.09
 87,750 6.10 6.17 6.08 0 0 0
20/12/2017
6.10
 315,760 6.10 6.13 6.07 0 0 0
19/12/2017
6.10
 354,320 6.19 6.25 6.10 0 0 0
18/12/2017
6.19
 502,610 6.09 6.27 6.09 9,080 0 0.1
15/12/2017
6.09
 509,490 6.18 6.18 6.08 20 0 0.0
14/12/2017
6.18
 294,090 6.05 6.19 6.05 0 0 0
13/12/2017
6.05
 586,620 6.06 6.22 6.05 30,000 0 0.2
12/12/2017
6.06
 923,510 6.24 6.36 5.82 0 12,120 -0.1
11/12/2017
6.24
 1,020,230 6.54 6.64 6.24 5,000 0 0.0
08/12/2017
6.54
 799,510 6.51 6.68 6.48 0 5,930 -0.0
07/12/2017
6.51
 1,210,630 6.73 6.81 6.51 5,000 0 0.0
06/12/2017
6.73
 1,475,760 6.82 6.89 6.64 1,160 0 0.0
05/12/2017
6.82
 2,879,910 6.88 7.15 6.73 70,000 0 0.6
04/12/2017
6.88
 1,876,710 6.46 6.88 6.46 17,360 29,870 -0.1
01/12/2017
6.46
 1,100,460 6.31 6.49 6.31 0 30 -0.0
30/11/2017
6.31
 922,670 6.20 6.39 6.16 0 6,510 -0.0
29/11/2017
6.20
 841,960 6.06 6.20 6.01 0 0 0
28/11/2017
6.06
 743,580 6.17 6.17 6.06 0 590 -0.0
27/11/2017
6.17
 1,163,610 6.09 6.30 5.94 300 0 0.0
24/11/2017
6.09
 1,510,410 5.79 6.20 5.72 0 6,000 -0.0
23/11/2017
5.79
 1,005,470 5.57 5.88 5.58 0 5,130 -0.0
22/11/2017
5.57
 815,640 5.51 5.63 5.49 15,400 2,730 0.1
21/11/2017
5.51
 756,600 5.40 5.60 5.38 0 1,320 -0.0
20/11/2017
5.40
 2,127,290 5.49 5.49 5.17 0 4,020 -0.0
17/11/2017
5.49
 381,150 5.57 5.62 5.46 0 0 0
16/11/2017
5.57
 753,400 5.46 5.67 5.51 10 3,700 -0.0
15/11/2017
5.46
 495,890 5.45 5.54 5.42 500 17,920 -0.1
14/11/2017
5.45
 553,420 5.51 5.52 5.44 0 0 0
13/11/2017
5.51
 510,730 5.50 5.55 5.46 10,000 0 0.1
10/11/2017
5.50
 230,140 5.46 5.54 5.44 45,500 10 0.3
09/11/2017
5.46
 337,390 5.49 5.62 5.46 111,960 0 0.7
08/11/2017
5.49
 230,840 5.46 5.66 5.44 0 0 0
07/11/2017
5.46
 1,163,520 5.76 5.76 5.46 85,000 0 0.6
06/11/2017
5.76
 343,510 5.55 5.76 5.55 85,760 0 0.6
03/11/2017
5.55
 202,420 5.52 5.55 5.43 0 0 0
02/11/2017
5.52
 383,990 5.56 5.57 5.30 0 0 0
01/11/2017
5.56
 560,270 5.55 5.56 5.38 0 0 0
31/10/2017
5.55
 998,040 5.55 5.61 5.52 0 0 0
30/10/2017
5.55
 300,110 5.57 5.78 5.55 0 2,750 -0.0
27/10/2017
5.57
 269,020 5.61 5.63 5.52 0 0 0
26/10/2017
5.61
 189,000 5.66 5.67 5.61 0 0 0
25/10/2017
5.66
 431,950 5.65 5.72 5.30 0 0 0
24/10/2017
5.65
 143,780 5.67 5.67 5.57 0 0 0
23/10/2017
5.67
 336,660 5.72 5.77 5.61 290 4,130 -0.0
20/10/2017
5.72
 204,420 5.78 5.79 5.72 0 1,700 -0.0
19/10/2017
5.78
 753,510 5.78 5.81 5.76 0 0 0
18/10/2017
5.78
 306,850 5.77 5.90 5.76 0 0 0
17/10/2017
5.77
 313,170 5.72 5.96 5.72 0 550 -0.0
16/10/2017
5.72
 423,140 5.79 5.79 5.72 0 0 0
13/10/2017
5.79
 220,990 5.83 5.86 5.71 0 0 0
12/10/2017
5.83
 145,780 5.77 5.83 5.76 0 0 0
11/10/2017
5.77
 267,010 5.88 5.92 5.73 0 0 0
10/10/2017
5.88
 718,710 5.88 5.88 5.72 12,000 0 0.1
09/10/2017
5.88
 280,050 5.88 5.94 5.80 0 0 0
06/10/2017
5.88
 191,090 5.88 5.97 5.88 0 140 -0.0
05/10/2017
5.88
 378,700 6.01 6.01 5.87 0 0 0
04/10/2017
6.01
 309,090 6.09 6.09 5.88 2,000 0 0.0
03/10/2017
6.09
 656,780 6.22 6.30 5.97 0 0 0
02/10/2017
6.22
 746,650 6.39 6.51 6.21 0 28,000 -0.2
29/09/2017
6.39
 493,350 6.53 6.64 6.36 0 1,000 -0.0
28/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/34.15 (Volume + 34.15%, Ratio=0.34)
28/09/2017
6.53
 566,320 6.26 6.64 6.39 40 0 0.0
27/09/2017
6.27
 975,070 6.52 6.52 6.27 25,500 0 0.3
26/09/2017
6.52
 516,220 6.64 6.64 6.42 13,170 0 0.1
25/09/2017
6.64
 613,690 6.55 6.71 6.52 2,990 0 0.0
22/09/2017
6.55
 451,000 6.55 6.58 6.49 11,000 330 0.1
21/09/2017
6.55
 356,530 6.52 6.58 6.52 0 500 -0.0
20/09/2017
6.52
 457,420 6.45 6.52 6.39 0 0 0
19/09/2017
6.45
 477,060 6.45 6.45 6.36 0 0 0
18/09/2017
6.45
 494,380 6.49 6.58 6.45 0 18,280 -0.2
15/09/2017
6.49
 711,540 6.25 6.52 6.25 0 1,000 -0.0
14/09/2017
6.25
 611,040 6.26 6.33 6.24 60,500 0 0.6
13/09/2017
6.26
 270,640 6.25 6.27 6.18 40,000 0 0.4
12/09/2017
6.25
 256,920 6.17 6.26 6.14 0 0 0
11/09/2017
6.17
 159,050 6.17 6.20 6.14 0 0 0
08/09/2017
6.17
 215,890 6.17 6.23 6.15 0 0 0
07/09/2017
6.17
 118,240 6.15 6.21 6.14 0 0 0
06/09/2017
6.15
 202,880 6.23 6.25 6.15 0 0 0
05/09/2017
6.23
 264,290 6.20 6.30 6.18 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |