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)
16/11/2018
5.65
 211,200 5.65 5.72 5.55 0 47,700 -0.3
15/11/2018
5.65
 11,430 5.70 5.83 5.65 0 0 0
14/11/2018
5.70
 48,050 5.75 5.86 5.59 0 22,910 -0.2
13/11/2018
5.75
 252,980 5.84 5.84 5.75 0 0 0
12/11/2018
5.84
 208,630 5.84 5.84 5.76 0 103,040 -0.8
09/11/2018
5.84
 8,670 5.87 5.87 5.84 0 50 0.0
08/11/2018
5.87
 45,940 5.87 5.91 5.79 0 38,960 -0.3
07/11/2018
5.87
 25,980 5.87 5.94 5.84 0 0 0
06/11/2018
5.87
 107,480 5.91 5.91 5.87 0 34,850 -0.3
05/11/2018
5.91
 31,380 5.99 5.99 5.87 0 13,420 -0.1
02/11/2018
5.99
 164,920 5.95 6.18 5.95 0 0 0
01/11/2018
5.95
 114,300 5.98 5.98 5.94 0 38,630 -0.3
31/10/2018
5.98
 303,920 5.91 5.99 5.92 0 167,530 -1.3
30/10/2018
5.91
 124,260 5.95 5.95 5.85 0 80,800 -0.6
29/10/2018
5.95
 21,850 5.95 6.01 5.91 0 13,110 -0.1
26/10/2018
5.95
 216,640 5.99 6.04 5.95 0 152,200 -1.1
25/10/2018
5.99
 208,320 6.07 6.07 5.91 0 39,040 -0.3
24/10/2018
6.07
 82,160 6.15 6.15 6.07 0 13,230 -0.1
23/10/2018
6.15
 399,000 6.27 6.27 6.10 0 62,460 -0.5
22/10/2018
6.27
 351,300 6.25 6.29 6.23 0 14,900 -0.1
19/10/2018
6.25
 342,670 6.25 6.27 6.13 0 81,310 -0.6
18/10/2018
6.25
 81,650 6.27 6.27 6.23 0 0 0
17/10/2018
6.27
 380,560 6.19 6.27 6.19 0 0 0
16/10/2018
6.19
 368,660 6.11 6.27 6.07 0 0 0
15/10/2018
6.11
 758,370 6.11 6.15 6.03 332,330 332,330 0
12/10/2018
6.11
 633,870 5.79 6.11 5.69 0 0 0
11/10/2018
5.79
 519,910 6.03 6.03 5.63 0 380 0.0
10/10/2018
6.03
 25,050 6.03 6.09 5.98 0 0 0
09/10/2018
6.03
 72,230 6.01 6.03 5.95 10 840 0.0
08/10/2018
6.01
 42,200 6.00 6.23 6.00 0 0 0
05/10/2018
6.00
 102,260 6.03 6.03 5.96 200 6,810 0.0
04/10/2018
6.03
 477,220 6.15 6.15 6.01 0 0 0
03/10/2018
6.15
 141,030 6.11 6.19 5.99 0 0 0
02/10/2018
6.11
 652,160 6.17 6.25 6.10 6,750 7,390 0.0
01/10/2018
6.17
 163,840 6.27 6.27 6.12 3,500 0 0.0
28/09/2018
6.27
 150,900 6.15 6.27 6.14 4,990 0 0.0
27/09/2018
6.15
 235,500 6.19 6.19 6.15 10,000 10 0.1
26/09/2018
6.19
 327,400 6.34 6.34 6.19 0 6,450 -0.1
25/09/2018
6.34
 234,410 6.38 6.38 6.33 0 0 0
24/09/2018
6.38
 340,890 6.34 6.45 6.34 0 46,360 -0.4
21/09/2018
6.34
 697,010 6.33 6.34 6.30 0 0 0
20/09/2018
6.33
 394,940 6.31 6.33 6.28 0 0 0
19/09/2018
6.31
 501,060 6.34 6.41 6.25 0 19,580 -0.2
18/09/2018
6.34
 487,930 6.12 6.55 6.07 0 0 0
17/09/2018
6.12
 548,880 6.15 6.15 6.10 10,000 0 0.1
14/09/2018
6.15
 431,990 6.23 6.23 6.11 29,660 0 0.2
13/09/2018
6.23
 514,540 6.01 6.26 6.00 0 0 0
12/09/2018
6.01
 452,870 5.96 6.01 5.96 0 0 0
11/09/2018
5.96
 381,110 5.95 5.99 5.92 0 0 0
10/09/2018
5.95
 520,670 5.98 5.98 5.87 0 0 0
07/09/2018
5.98
 934,980 5.83 5.99 5.82 0 0 0
06/09/2018
5.83
 426,490 5.73 5.87 5.73 0 0 0
05/09/2018
5.73
 350,260 5.77 5.79 5.72 0 0 0
04/09/2018
5.77
 398,690 5.67 5.79 5.66 0 0 0
31/08/2018
5.67
 443,450 5.61 5.67 5.56 0 0 0
30/08/2018
5.61
 547,130 5.67 5.67 5.55 0 333,440 -2.3
29/08/2018
5.67
 447,030 5.65 5.67 5.57 0 158,770 -1.1
28/08/2018
5.65
 337,400 5.65 5.65 5.56 0 95,270 -0.7
27/08/2018
5.65
 408,780 5.68 5.71 5.55 0 47,630 -0.3
24/08/2018
5.68
 159,350 5.55 5.71 5.49 5,000 0 0.0
23/08/2018
5.55
 149,850 5.47 5.55 5.46 0 0 0
22/08/2018
5.47
 209,580 5.51 5.51 5.47 0 29,980 -0.2
21/08/2018
5.51
 385,960 5.42 5.55 5.35 0 500 0.0
20/08/2018
5.42
 223,650 5.41 5.47 5.35 0 0 0
17/08/2018
5.41
 328,390 5.39 5.42 5.35 0 0 0
16/08/2018
5.39
 113,000 5.39 5.42 5.35 0 0 0
15/08/2018
5.39
 80,910 5.42 5.47 5.39 0 0 0
14/08/2018
5.42
 211,270 5.44 5.44 5.40 0 0 0
13/08/2018
5.44
 123,100 5.47 5.55 5.42 400 5,000 0.0
10/08/2018
5.47
 104,430 5.49 5.52 5.46 0 0 0
09/08/2018
5.49
 253,310 5.68 5.68 5.49 0 0 0
08/08/2018
5.68
 505,230 5.70 5.80 5.58 0 500 0.0
07/08/2018
5.70
 873,210 5.79 5.95 5.70 0 0 0
06/08/2018
5.79
 601,320 5.71 5.87 5.74 0 0 0
03/08/2018
5.71
 964,150 5.68 5.83 5.68 0 0 0
02/08/2018
5.68
 530,480 5.55 5.68 5.52 0 0 0
01/08/2018
5.55
 548,900 5.65 5.68 5.55 0 0 0
31/07/2018
5.65
 720,140 5.60 5.67 5.39 0 0 0
30/07/2018
5.60
 459,900 5.55 5.61 5.49 0 0 0
27/07/2018
5.55
 1,050,280 5.41 5.67 5.27 0 0 0
26/07/2018
5.41
 763,940 5.39 5.41 5.27 0 0 0
25/07/2018
5.39
 279,270 5.39 5.40 5.35 0 0 0
24/07/2018
5.39
 309,440 5.40 5.40 5.35 0 0 0
23/07/2018
5.40
 572,580 5.39 5.40 5.31 0 0 0
20/07/2018
5.39
 612,630 5.39 5.39 5.23 0 1,880 0.0
19/07/2018
5.39
 154,570 5.39 5.39 5.36 90 0 0.0
18/07/2018
5.39
 76,970 5.42 5.42 5.38 0 0 0
17/07/2018
5.42
 192,770 5.39 5.43 5.32 0 0 0
16/07/2018
5.39
 105,370 5.41 5.41 5.35 0 0 0
13/07/2018
5.41
 179,010 5.40 5.43 5.23 0 11,860 -0.1
12/07/2018
5.40
 515,730 5.39 5.43 5.25 0 0 0
11/07/2018
5.39
 232,700 5.39 5.39 5.23 0 0 0
10/07/2018
5.39
 181,300 5.43 5.43 5.38 0 0 0
09/07/2018
5.43
 130,000 5.39 5.45 5.35 0 0 0
06/07/2018
5.39
 367,800 5.42 5.42 5.35 0 0 0
05/07/2018
5.42
 312,350 5.51 5.51 5.31 0 0 0
04/07/2018
5.51
 226,640 5.42 5.51 5.38 0 0 0
03/07/2018
5.42
 278,750 5.51 5.51 5.32 0 0 0
02/07/2018
5.51
 384,380 5.55 5.59 5.39 0 0 0
29/06/2018
5.55
 129,450 5.47 5.55 5.41 0 0 0

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