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)
10/09/2019
6.37
 45,970 6.37 6.37 6.29 0 0 0
09/09/2019
6.37
 61,590 6.40 6.40 6.29 0 8,890 -0.1
06/09/2019
6.40
 35,640 6.40 6.40 6.39 0 5,770 0.0
05/09/2019
6.40
 23,170 6.37 6.40 6.29 0 2,600 0.0
04/09/2019
6.37
 25,710 6.36 6.37 6.25 0 0 0
03/09/2019
6.36
 50,260 6.36 6.36 6.25 0 0 0
30/08/2019
6.36
 35,210 6.36 6.36 6.35 0 0 0
29/08/2019
6.36
 52,280 6.36 6.36 6.31 1,000 0 0.0
28/08/2019
6.36
 34,880 6.30 6.36 6.27 500 1,490 0.0
27/08/2019
6.30
 37,950 6.36 6.36 6.29 400 0 0.0
26/08/2019
6.36
 21,870 6.36 6.36 6.33 0 0 0
23/08/2019
6.36
 91,010 6.37 6.37 6.31 500 0 0.0
22/08/2019
6.37
 121,450 6.40 6.40 6.33 0 1,100 0.0
21/08/2019
6.40
 78,950 6.37 6.40 6.21 0 2,080 0.0
20/08/2019
6.37
 33,020 6.40 6.40 6.36 0 4,560 0.0
19/08/2019
6.40
 44,170 6.40 6.53 6.40 0 0 0
16/08/2019
6.40
 15,190 6.41 6.41 6.40 0 15,030 -0.1
15/08/2019
6.41
 62,850 6.45 6.45 6.33 0 0 0
14/08/2019
6.45
 97,780 6.45 6.52 6.37 0 0 0
13/08/2019
6.45
 59,160 6.53 6.53 6.33 0 0 0
12/08/2019
6.53
 57,470 6.31 6.53 6.30 0 0 0
09/08/2019
6.31
 55,540 6.34 6.37 6.29 0 0 0
08/08/2019
6.34
 146,410 6.49 6.49 6.21 0 0 0
07/08/2019
6.49
 98,440 6.53 6.53 6.29 0 0 0
06/08/2019
6.53
 142,120 6.61 6.61 6.41 0 0 0
05/08/2019
6.61
 92,520 6.63 6.63 6.53 0 30 0.0
02/08/2019
6.63
 47,180 6.64 6.66 6.53 0 0 0
01/08/2019
6.64
 31,410 6.53 6.67 6.53 0 0 0
31/07/2019
6.53
 129,730 6.68 6.68 6.45 0 0 0
30/07/2019
6.68
 76,190 6.63 6.70 6.63 0 0 0
29/07/2019
6.63
 15,450 6.62 6.70 6.61 0 0 0
26/07/2019
6.62
 83,870 6.66 6.71 6.58 0 0 0
25/07/2019
6.66
 89,080 6.66 6.66 6.54 0 12,360 -0.1
24/07/2019
6.66
 103,620 6.66 6.66 6.60 0 0 0
23/07/2019
6.66
 76,380 6.68 6.74 6.64 0 0 0
22/07/2019
6.68
 86,150 6.70 6.70 6.66 0 0 0
19/07/2019
6.70
 114,820 6.70 6.74 6.66 0 0 0
18/07/2019
6.70
 89,520 6.66 6.70 6.62 0 0 0
17/07/2019
6.66
 94,320 6.70 6.74 6.55 0 0 0
16/07/2019
6.70
 96,580 6.64 6.76 6.62 0 0 0
15/07/2019
6.64
 73,680 6.68 6.70 6.59 0 0 0
12/07/2019
6.68
 95,920 6.74 6.74 6.62 0 0 0
11/07/2019
6.74
 117,890 6.72 6.74 6.67 0 0 0
10/07/2019
6.72
 139,090 6.76 6.78 6.71 0 0 0
09/07/2019
6.76
 90,660 6.70 6.78 6.70 0 0 0
08/07/2019
6.70
 83,260 6.77 6.77 6.70 1,000 0 0.0
05/07/2019
6.77
 34,770 6.77 6.82 6.74 0 0 0
04/07/2019
6.77
 50,820 6.70 6.77 6.70 0 0 0
03/07/2019
6.70
 92,140 6.71 6.74 6.69 0 0 0
02/07/2019
6.71
 204,760 6.82 6.83 6.62 0 0 0
01/07/2019
6.82
 310,460 6.70 6.82 6.70 0 0 0
28/06/2019
6.70
 344,770 6.76 6.89 6.57 0 100 0.0
27/06/2019
6.76
 127,160 6.76 6.78 6.74 0 0 0
26/06/2019
6.76
 260,030 6.77 6.86 6.76 0 100 0.0
25/06/2019
6.77
 94,700 6.76 6.78 6.73 0 0 0
24/06/2019
6.76
 97,520 6.76 6.82 6.74 0 530 0.0
21/06/2019
6.76
 118,950 6.71 6.78 6.59 0 0 0
20/06/2019
6.71
 172,450 6.74 6.78 6.62 2,000 0 0.0
19/06/2019
6.74
 147,170 6.45 6.74 6.47 0 0 0
18/06/2019
6.45
 170,290 6.41 6.45 6.40 0 0 0
17/06/2019
6.41
 86,640 6.45 6.49 6.41 0 600 0.0
14/06/2019
6.45
 132,230 6.34 6.53 6.33 0 53,140 -0.4
13/06/2019
6.34
 160,520 6.49 6.49 6.34 0 0 0
12/06/2019
6.49
 119,350 6.52 6.62 6.49 0 2,380 0.0
11/06/2019
6.52
 130,020 6.40 6.53 6.40 0 0 0
10/06/2019
6.40
 184,210 6.28 6.40 6.29 0 100 0.0
07/06/2019
6.28
 148,850 6.19 6.28 6.17 0 0 0
06/06/2019
6.19
 65,800 6.21 6.21 6.19 0 0 0
05/06/2019
6.21
 156,930 6.13 6.21 6.11 0 6,090 0.0
04/06/2019
6.13
 97,580 6.09 6.13 6.09 4,890 760 0.0
03/06/2019
6.09
 57,050 6.12 6.12 6.09 0 0 0
31/05/2019
6.12
 89,770 6.14 6.15 6.11 0 200 0.0
30/05/2019
6.14
 51,880 6.14 6.17 6.13 0 0 0
29/05/2019
6.14
 59,080 6.14 6.14 6.11 0 0 0
28/05/2019
6.14
 16,650 6.13 6.14 6.13 0 0 0
27/05/2019
6.13
 78,440 6.13 6.13 6.11 0 0 0
24/05/2019
6.13
 118,840 6.13 6.17 6.11 0 0 0
23/05/2019
6.13
 35,170 6.13 6.16 6.09 0 0 0
22/05/2019
6.13
 251,530 6.05 6.13 6.04 0 0 0
21/05/2019
6.05
 287,400 6.04 6.13 6.03 0 0 0
20/05/2019
6.04
 122,270 6.14 6.20 6.04 0 0 0
17/05/2019
6.14
 59,590 6.13 6.14 6.09 0 0 0
16/05/2019
6.13
 48,910 6.13 6.13 6.09 0 4,560 0.0
15/05/2019
6.13
 41,500 6.09 6.14 6.07 0 0 0
14/05/2019
6.09
 97,950 6.13 6.13 6.04 0 300 0.0
13/05/2019
6.13
 144,780 6.09 6.13 6.09 0 0 0
10/05/2019
6.09
 338,270 6.09 6.09 6.06 0 25,750 -0.2
09/05/2019
6.09
 86,710 6.05 6.09 6.04 0 0 0
08/05/2019
6.05
 63,910 6.05 6.09 5.88 0 180 0.0
07/05/2019
6.05
 61,590 6.05 6.09 6.05 0 10,830 -0.1
06/05/2019
6.05
 30,860 6.12 6.12 6.05 0 0 0
03/05/2019
6.12
 6,990 6.00 6.17 6.03 0 0 0
02/05/2019
6.00
 356,340 6.13 6.13 6.00 0 0 0
26/04/2019
6.13
 257,390 6.10 6.13 6.09 0 0 0
25/04/2019
6.10
 37,990 6.12 6.13 6.09 0 0 0
24/04/2019
6.12
 70,290 6.11 6.17 6.08 2,000 0 0.0
23/04/2019
6.11
 33,370 6.12 6.13 6.05 0 0 0
22/04/2019
6.12
 76,560 6.09 6.12 6.04 0 1,490 0.0
19/04/2019
6.09
 20,350 6.09 6.09 5.98 0 0 0
18/04/2019
6.09
 89,420 6.09 6.11 5.96 0 0 0

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