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
6.61
6.61
2 tháng
(2026-08-05) 		0.28 4.82% 3,602,900 -6,360 0
5.81
6.61
6.61
3 tháng
(2026-07-06) 		0.14 2.35% 5,089,200 -6,360 0
5.68
6.61
6.61
6 tháng
(2026-04-07) 		-0.29 -4.51% 10,840,200 -6,360 0
5.68
6.81
6.61
12 tháng
(2025-10-09) 		-1.07 -14.95% 55,228,000 -6,360 0
5.68
7.64
6.61
24 tháng
(2024-10-14) 		-0.10 -1.59% 224,321,500 -6,360 0
5.66
9.91
6.61
36 tháng
(2023-10-20) 		0.43 7.59% 375,288,100 -6,360 0
5.66
9.91
6.61
60 tháng
(2021-11-01) 		-13.33 -68.64% 1,117,432,000 -6,360 0
5.25
25.20
6.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
5.73
 651,830 5.83 5.84 5.71 0 0 0
05/06/2018
5.83
 617,130 5.89 6.02 5.81 0 0 0
04/06/2018
5.91
 782,310 5.87 5.91 5.84 0 0 0
01/06/2018
5.88
 947,040 5.87 5.95 5.71 0 0 0
31/05/2018
5.91
 917,540 5.83 5.94 5.69 0 0 0
30/05/2018
5.83
 685,270 5.71 5.83 5.58 0 0 0
29/05/2018
5.75
 449,200 5.53 5.75 5.53 0 0 0
28/05/2018
5.55
 674,650 5.75 5.75 5.53 0 0 0
25/05/2018
5.75
 656,830 5.80 5.91 5.72 0 0 0
24/05/2018
5.83
 499,700 5.79 5.83 5.75 0 0 0
23/05/2018
5.79
 634,590 5.75 5.79 5.63 0 0 0
22/05/2018
5.71
 470,220 5.73 5.81 5.59 0 0 0
21/05/2018
5.74
 194,780 5.80 5.86 5.74 0 0 0
18/05/2018
5.83
 447,510 5.83 5.91 5.75 0 0 0
17/05/2018
5.92
 272,810 5.92 5.95 5.79 0 0 0
16/05/2018
5.95
 249,580 6.00 6.00 5.92 0 0 0
15/05/2018
6.00
 307,110 5.87 6.03 5.86 0 0 0
14/05/2018
5.87
 455,290 6.09 6.11 5.87 0 0 0
11/05/2018
6.09
 726,930 6.11 6.11 6.01 0 0 0
10/05/2018
6.07
 571,630 6.04 6.08 6.03 0 0 0
09/05/2018
6.09
 852,500 6.09 6.13 6.05 0 0 0
08/05/2018
6.09
 526,090 6.19 6.19 6.01 0 0 0
07/05/2018
6.15
 604,920 6.03 6.19 5.96 0 0 0
04/05/2018
6.03
 775,300 5.76 6.03 5.76 0 0 0
03/05/2018
5.87
 630,000 5.79 5.91 5.71 0 0 0
02/05/2018
5.86
 512,970 5.86 5.91 5.67 0 0 0
27/04/2018
5.78
 570,470 5.67 5.78 5.55 0 0 0
26/04/2018
5.67
 733,920 5.78 5.78 5.43 0 0 0
24/04/2018
5.79
 921,880 5.76 5.81 5.67 0 0 0
23/04/2018
5.79
 957,430 5.79 5.99 5.69 0 0 0
20/04/2018
5.95
 1,189,040 6.03 6.03 5.83 0 0 0
19/04/2018
6.03
 1,095,740 6.11 6.11 5.97 0 0 0
18/04/2018
6.11
 732,280 6.30 6.30 6.11 0 0 0
17/04/2018
6.27
 1,163,330 6.03 6.34 5.99 0 0 0
16/04/2018
6.03
 395,170 6.00 6.11 5.93 0 0 0
13/04/2018
6.15
 861,610 6.23 6.27 5.95 0 0 0
12/04/2018
6.19
 1,519,580 6.27 6.27 5.99 0 0 0
11/04/2018
6.15
 1,139,960 6.32 6.38 6.03 0 322,070 -2.5
10/04/2018
6.32
 1,516,580 6.66 6.66 6.23 0 0 0
09/04/2018
6.50
 1,537,250 6.35 6.50 6.23 0 0 0
06/04/2018
6.35
 817,260 6.46 6.54 6.34 0 0 0
05/04/2018
6.54
 1,259,970 6.50 6.76 6.43 0 0 0
04/04/2018
6.43
 3,486,790 6.01 6.43 6.01 0 0 0
03/04/2018
6.01
 883,050 5.98 6.09 5.97 0 0 0
02/04/2018
6.11
 898,340 5.95 6.15 5.92 0 0 0
30/03/2018
5.95
 531,960 5.87 5.95 5.82 0 0 0
29/03/2018
5.93
 519,760 5.83 5.93 5.80 0 0 0
28/03/2018
5.93
 382,020 5.81 5.94 5.81 0 0 0
27/03/2018
5.94
 388,160 5.96 5.96 5.86 0 0 0
26/03/2018
5.95
 861,720 5.91 5.95 5.67 0 0 0
23/03/2018
5.95
 1,107,900 5.79 5.95 5.64 0 0 0
22/03/2018
5.96
 913,390 5.95 5.99 5.91 0 0 0
21/03/2018
5.99
 945,150 6.07 6.09 5.87 0 0 0
20/03/2018
6.03
 833,670 6.05 6.11 6.00 0 0 0
19/03/2018
6.05
 1,181,450 6.05 6.19 6.03 0 0 0
16/03/2018
6.03
 1,403,760 6.03 6.03 5.91 0 0 0
15/03/2018
6.03
 1,308,080 6.03 6.03 5.96 0 0 0
14/03/2018
6.07
 1,319,480 6.11 6.19 6.03 0 0 0
13/03/2018
6.11
 1,455,200 6.00 6.11 5.93 0 0 0
12/03/2018
5.98
 1,655,650 5.98 6.06 5.85 0 0 0
09/03/2018
5.88
 1,248,810 5.87 5.95 5.81 0 0 0
08/03/2018
5.82
 1,689,440 5.69 5.93 5.69 0 0 0
07/03/2018
5.69
 1,380,130 5.64 5.87 5.64 0 0 0
06/03/2018
5.65
 1,420,110 5.63 5.75 5.61 0 0 0
05/03/2018
5.63
 745,010 5.95 5.98 5.63 0 0 0
02/03/2018
5.93
 845,260 5.88 5.94 5.79 0 0 0
01/03/2018
5.88
 916,050 5.88 6.11 5.88 0 0 0
28/02/2018
5.94
 1,808,760 5.95 6.03 5.83 0 0 0
27/02/2018
5.95
 1,586,210 6.15 6.15 5.92 0 0 0
26/02/2018
6.07
 1,136,760 6.34 6.34 6.06 0 0 0
23/02/2018
6.17
 1,262,080 6.17 6.17 6.11 0 0 0
22/02/2018
6.10
 1,289,780 6.07 6.19 6.07 0 0 0
21/02/2018
6.11
 1,024,890 5.99 6.11 5.99 0 0 0
13/02/2018
5.95
 1,008,640 5.83 5.95 5.78 0 0 0
12/02/2018
5.78
 720,550 5.71 5.87 5.71 0 0 0
09/02/2018
5.73
 873,280 5.55 5.87 5.55 0 0 0
08/02/2018
5.91
 622,180 5.96 6.07 5.91 0 0 0
07/02/2018
5.95
 490,500 6.10 6.10 5.80 0 0 0
06/02/2018
5.80
 1,648,430 5.80 6.03 5.76 0 0 0
05/02/2018
6.19
 2,492,510 6.46 6.56 6.12 0 0 0
02/02/2018
6.58
 1,294,290 6.62 6.66 6.57 0 0 0
01/02/2018
6.66
 1,302,760 6.98 6.98 6.66 0 0 0
31/01/2018
6.98
 2,221,320 6.90 7.06 6.75 0 0 0
30/01/2018
6.74
 1,830,250 6.71 6.76 6.49 0 0 0
29/01/2018
6.70
 1,862,460 6.66 6.80 6.58 0 0 0
26/01/2018
6.50
 1,751,310 6.34 6.50 6.27 0 0 0
25/01/2018
6.34
 2,634,590 6.34 6.38 6.23 0 0 0
22/01/2018
6.21
 2,790,190 6.07 6.30 6.00 0 0 0
19/01/2018
6.07
 1,437,050 6.27 6.27 6.00 0 0 0
18/01/2018
6.12
 1,141,750 5.95 6.23 5.95 0 0 0
17/01/2018
5.95
 2,166,090 6.19 6.50 5.95 0 0 0
16/01/2018
6.15
 1,712,910 5.99 6.21 5.91 0 0 0
15/01/2018
5.95
 1,101,370 5.98 6.04 5.95 0 0 0
12/01/2018
5.99
 907,130 5.96 6.11 5.87 0 0 0
11/01/2018
6.01
 779,940 6.14 6.14 5.93 0 0 0
10/01/2018
6.11
 926,970 6.11 6.19 6.03 0 0 0
09/01/2018
6.10
 1,359,770 6.19 6.23 6.01 0 0 0
08/01/2018
6.01
 966,100 5.91 6.07 5.84 0 0 0
05/01/2018
5.91
 577,530 5.89 5.95 5.81 0 0 0
04/01/2018
5.94
 481,640 6.11 6.11 5.87 0 0 0

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