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)
29/01/2018
6.70
 1,862,460 6.50 6.80 6.58 3,950 2,300 0.0
26/01/2018
6.50
 1,751,310 6.34 6.50 6.27 7,000 500 0.1
25/01/2018
6.34
 2,634,590 6.21 6.38 6.23 0 10,000 -0.1
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 6.12 6.27 6.00 0 10 0
18/01/2018
6.12
 1,141,750 5.95 6.23 5.95 0 700 0.0
17/01/2018
5.95
 2,166,090 6.15 6.50 5.95 19,580 1,000 0.1
16/01/2018
6.15
 1,712,910 5.95 6.21 5.91 0 0 0
15/01/2018
5.95
 1,101,370 5.99 6.04 5.95 5,000 0 0.0
12/01/2018
5.99
 907,130 6.01 6.11 5.87 500 6,000 0.0
11/01/2018
6.01
 779,940 6.11 6.14 5.93 0 80,000 -0.6
10/01/2018
6.11
 926,970 6.10 6.19 6.03 1,150 23,000 -0.2
09/01/2018
6.10
 1,359,770 6.01 6.23 6.01 0 0 0
08/01/2018
6.01
 966,100 5.91 6.07 5.84 800 0 0.0
05/01/2018
5.91
 577,530 5.94 5.95 5.81 300 50,370 -0.4
04/01/2018
5.94
 481,640 6.02 6.11 5.87 0 1,360 0.0
03/01/2018
6.02
 762,240 6.07 6.11 5.91 0 17,030 -0.1
02/01/2018
6.07
 804,670 5.81 6.11 5.87 2,600 730 0.0
29/12/2017
5.81
 601,310 5.80 5.88 5.81 0 1,460 0.0
28/12/2017
5.80
 561,290 5.63 5.81 5.62 0 2,670 0.0
27/12/2017
5.63
 541,280 5.62 5.76 5.62 0 31,730 -0.2
26/12/2017
5.62
 322,480 5.43 5.62 5.48 0 0 0
25/12/2017
5.43
 405,730 5.55 5.56 5.43 0 0 0
22/12/2017
5.55
 634,110 5.74 5.74 5.54 0 4,430 0.0
21/12/2017
5.74
 87,750 5.76 5.82 5.73 0 0 0
20/12/2017
5.76
 315,760 5.76 5.78 5.73 0 0 0
19/12/2017
5.76
 354,320 5.84 5.89 5.76 0 0 0
18/12/2017
5.84
 502,610 5.75 5.92 5.75 9,080 0 0.1
15/12/2017
5.75
 509,490 5.83 5.83 5.73 20 0 0.0
14/12/2017
5.83
 294,090 5.71 5.84 5.71 0 0 0
13/12/2017
5.71
 586,620 5.72 5.87 5.71 30,000 0 0.2
12/12/2017
5.72
 923,510 5.88 6.00 5.49 0 12,120 -0.1
11/12/2017
5.88
 1,020,230 6.17 6.27 5.88 5,000 0 0.0
08/12/2017
6.17
 799,510 6.15 6.30 6.11 0 5,930 0.0
07/12/2017
6.15
 1,210,630 6.34 6.42 6.15 5,000 0 0.0
06/12/2017
6.34
 1,475,760 6.43 6.50 6.27 1,160 0 0.0
05/12/2017
6.43
 2,879,910 6.50 6.74 6.34 70,000 0 0.6
04/12/2017
6.50
 1,876,710 6.10 6.50 6.10 17,360 29,870 -0.1
01/12/2017
6.10
 1,100,460 5.96 6.12 5.96 0 30 0.0
30/11/2017
5.96
 922,670 5.85 6.03 5.81 0 6,510 0.0
29/11/2017
5.85
 841,960 5.72 5.85 5.67 0 0 0
28/11/2017
5.72
 743,580 5.82 5.82 5.72 0 590 0.0
27/11/2017
5.82
 1,163,610 5.74 5.95 5.61 300 0 0.0
24/11/2017
5.74
 1,510,410 5.46 5.84 5.40 0 6,000 0.0
23/11/2017
5.46
 1,005,470 5.26 5.54 5.27 0 5,130 0.0
22/11/2017
5.26
 815,640 5.19 5.31 5.18 15,400 2,730 0.1
21/11/2017
5.19
 756,600 5.09 5.28 5.08 0 1,320 0.0
20/11/2017
5.09
 2,127,290 5.18 5.18 4.88 0 4,020 0.0
17/11/2017
5.18
 381,150 5.25 5.30 5.15 0 0 0
16/11/2017
5.25
 753,400 5.15 5.35 5.19 10 3,700 0.0
15/11/2017
5.15
 495,890 5.14 5.23 5.12 500 17,920 -0.1
14/11/2017
5.14
 553,420 5.19 5.21 5.13 0 0 0
13/11/2017
5.19
 510,730 5.19 5.23 5.15 10,000 0 0.1
10/11/2017
5.19
 230,140 5.15 5.23 5.13 45,500 10 0.3
09/11/2017
5.15
 337,390 5.18 5.30 5.15 111,960 0 0.7
08/11/2017
5.18
 230,840 5.15 5.34 5.13 0 0 0
07/11/2017
5.15
 1,163,520 5.43 5.43 5.15 85,000 0 0.6
06/11/2017
5.43
 343,510 5.23 5.43 5.23 85,760 0 0.6
03/11/2017
5.23
 202,420 5.21 5.23 5.12 0 0 0
02/11/2017
5.21
 383,990 5.24 5.25 5.00 0 0 0
01/11/2017
5.24
 560,270 5.23 5.24 5.08 0 0 0
31/10/2017
5.23
 998,040 5.23 5.29 5.21 0 0 0
30/10/2017
5.23
 300,110 5.26 5.46 5.23 0 2,750 0.0
27/10/2017
5.26
 269,020 5.29 5.31 5.21 0 0 0
26/10/2017
5.29
 189,000 5.34 5.35 5.29 0 0 0
25/10/2017
5.34
 431,950 5.33 5.39 5.00 0 0 0
24/10/2017
5.33
 143,780 5.35 5.35 5.26 0 0 0
23/10/2017
5.35
 336,660 5.39 5.44 5.29 290 4,130 0.0
20/10/2017
5.39
 204,420 5.45 5.46 5.39 0 1,700 0.0
19/10/2017
5.45
 753,510 5.45 5.48 5.43 0 0 0
18/10/2017
5.45
 306,850 5.44 5.57 5.43 0 0 0
17/10/2017
5.44
 313,170 5.40 5.62 5.40 0 550 0.0
16/10/2017
5.40
 423,140 5.46 5.46 5.39 0 0 0
13/10/2017
5.46
 220,990 5.50 5.53 5.38 0 0 0
12/10/2017
5.50
 145,780 5.44 5.50 5.43 0 0 0
11/10/2017
5.44
 267,010 5.54 5.58 5.41 0 0 0
10/10/2017
5.54
 718,710 5.54 5.54 5.39 12,000 0 0.1
09/10/2017
5.54
 280,050 5.55 5.61 5.47 0 0 0
06/10/2017
5.55
 191,090 5.55 5.63 5.55 0 140 0.0
05/10/2017
5.55
 378,700 5.67 5.67 5.54 0 0 0
04/10/2017
5.67
 309,090 5.74 5.74 5.55 2,000 0 0.0
03/10/2017
5.74
 656,780 5.87 5.95 5.63 0 0 0
02/10/2017
5.87
 746,650 6.03 6.14 5.86 0 28,000 -0.2
29/09/2017
6.03
 493,350 6.16 6.27 6.00 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
6.16
 566,320 5.91 6.27 6.03 40 0 0.0
27/09/2017
5.91
 975,070 6.15 6.15 5.91 25,500 0 0.3
26/09/2017
6.15
 516,220 6.27 6.27 6.06 13,170 0 0.1
25/09/2017
6.27
 613,690 6.18 6.33 6.15 2,990 0 0.0
22/09/2017
6.18
 451,000 6.18 6.21 6.12 11,000 330 0.1
21/09/2017
6.18
 356,530 6.15 6.21 6.15 0 500 0.0
20/09/2017
6.15
 457,420 6.09 6.15 6.03 0 0 0
19/09/2017
6.09
 477,060 6.09 6.09 6.00 0 0 0
18/09/2017
6.09
 494,380 6.12 6.21 6.09 0 18,280 -0.2
15/09/2017
6.12
 711,540 5.89 6.15 5.89 0 1,000 0.0
14/09/2017
5.89
 611,040 5.91 5.97 5.89 60,500 0 0.6
13/09/2017
5.91
 270,640 5.90 5.91 5.83 40,000 0 0.4
12/09/2017
5.90
 256,920 5.82 5.91 5.79 0 0 0
11/09/2017
5.82
 159,050 5.82 5.85 5.79 0 0 0
08/09/2017
5.82
 215,890 5.82 5.88 5.81 0 0 0
07/09/2017
5.82
 118,240 5.81 5.86 5.79 0 0 0

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