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)
06/09/2017
5.81
 202,880 5.88 5.90 5.81 0 0 0
05/09/2017
5.88
 264,290 5.85 5.94 5.83 0 1,000 0.0
01/09/2017
5.85
 161,710 5.75 5.88 5.81 0 1,000 0.0
31/08/2017
5.75
 125,520 5.79 5.79 5.73 50 0 0.0
30/08/2017
5.79
 332,130 5.90 5.91 5.78 20,000 0 0.2
29/08/2017
5.90
 272,630 5.91 5.97 5.82 50 0 0.0
28/08/2017
5.91
 433,170 5.90 6.03 5.90 0 460 0.0
25/08/2017
5.90
 621,880 5.79 6.03 5.85 0 0 0
24/08/2017
5.79
 511,720 5.56 5.86 5.59 0 50 0.0
23/08/2017
5.56
 96,870 5.60 5.62 5.50 0 0 0
22/08/2017
5.60
 300,020 5.52 5.65 5.56 0 2,720 0.0
21/08/2017
5.52
 170,950 5.52 5.56 5.49 150 5,510 0.0
18/08/2017
5.52
 158,830 5.56 5.60 5.46 1,000 1,550 0.0
17/08/2017
5.56
 245,250 5.59 5.59 5.50 0 840 0.0
16/08/2017
5.59
 154,590 5.61 5.73 5.56 0 10,180 -0.1
15/08/2017
5.61
 333,630 5.61 5.73 5.56 0 2,270 0.0
14/08/2017
5.61
 874,510 5.75 5.82 5.59 100 0 0.0
11/08/2017
5.75
 338,570 5.76 5.88 5.68 0 0 0
10/08/2017
5.76
 344,910 5.85 6.03 5.76 0 0 0
09/08/2017
5.85
 613,040 5.91 5.91 5.73 10,000 0 0.1
08/08/2017
5.91
 458,360 6.03 6.03 5.91 0 5,000 -0.1
07/08/2017
6.03
 382,570 6.09 6.09 5.94 0 0 0
04/08/2017
6.09
 850,310 6.03 6.15 6.00 0 1,790 0.0
03/08/2017
6.03
 177,520 6.03 6.15 5.91 0 0 0
02/08/2017
6.03
 411,420 5.89 6.03 5.82 15,000 2,000 0.1
01/08/2017
5.89
 1,433,380 6.09 6.21 5.89 500 10,000 -0.1
31/07/2017
6.09
 493,680 6.36 6.36 6.03 0 2,000 0.0
28/07/2017
6.36
 705,700 6.15 6.38 6.24 0 30 0.0
27/07/2017
6.15
 455,750 6.03 6.18 5.91 0 1,650 0.0
26/07/2017
6.03
 422,530 5.82 6.03 5.79 0 0 0
25/07/2017
5.82
 591,320 5.69 5.84 5.69 0 0 0
24/07/2017
5.69
 739,070 5.97 5.97 5.62 0 0 0
21/07/2017
5.97
 639,140 6.12 6.12 5.69 0 0 0
20/07/2017
6.12
 634,760 6.06 6.21 6.00 0 0 0
19/07/2017
6.06
 600,510 6.15 6.27 6.03 0 0 0
18/07/2017
6.15
 1,444,320 6.30 6.30 6.03 0 105,000 -1.1
17/07/2017
6.30
 1,218,640 6.50 6.56 6.30 0 0 0
14/07/2017
6.50
 1,373,030 6.50 6.74 6.44 0 5,180 -0.1
13/07/2017
6.50
 1,138,360 6.38 6.50 6.38 530 1,000 0.0
12/07/2017
6.38
 1,980,320 6.56 6.65 6.38 0 23,280 -0.3
11/07/2017
6.56
 1,269,190 6.56 6.62 6.44 3,180 2,750 0.0
10/07/2017
6.56
 1,287,730 6.83 6.86 6.56 660 0 0.0
07/07/2017
6.83
 1,566,600 6.95 7.06 6.74 13,820 0 0.2
06/07/2017
6.95
 1,742,210 6.83 7.09 6.83 0 3,000 0.0
05/07/2017
6.83
 933,880 6.92 6.98 6.80 0 41,440 -0.5
04/07/2017
6.92
 1,648,020 6.71 6.98 6.74 1,000 15,800 -0.2
03/07/2017
6.71
 1,121,540 6.53 6.77 6.47 2,410 32,800 -0.3
30/06/2017
6.53
 629,440 6.62 6.68 6.50 0 0 0
29/06/2017
6.62
 571,900 6.59 6.68 6.59 0 50,000 -0.6
28/06/2017
6.59
 283,920 6.56 6.65 6.50 0 0 0
27/06/2017
6.56
 1,914,390 6.77 6.89 6.47 1,300 7,160 -0.1
26/06/2017
6.77
 1,742,870 6.47 6.77 6.44 0 50,000 -0.6
23/06/2017
6.47
 2,220,970 6.59 6.68 6.47 0 35,000 -0.4
22/06/2017
6.59
 1,312,460 6.44 6.59 6.36 0 0 0
21/06/2017
6.44
 1,195,830 6.47 6.50 6.36 0 0 0
20/06/2017
6.47
 1,111,740 6.62 6.68 6.44 0 0 0
19/06/2017
6.62
 627,480 6.71 6.80 6.59 0 0 0
16/06/2017
6.71
 458,020 6.80 6.86 6.62 0 1,000 0.0
15/06/2017
6.80
 1,382,800 6.71 7.01 6.68 0 52,270 -0.6
14/06/2017
6.71
 1,430,240 6.38 6.71 6.33 6,000 11,000 -0.1
13/06/2017
6.38
 1,213,320 6.47 6.47 6.21 0 30,010 -0.3
12/06/2017
6.47
 1,411,370 6.59 6.62 6.38 0 0 0
09/06/2017
6.59
 1,018,030 6.59 6.80 6.50 0 0 0
08/06/2017
6.59
 1,381,490 6.47 6.74 6.44 20,000 0 0.2
07/06/2017
6.47
 2,410,900 6.21 6.62 6.15 19,400 0 0.2
06/06/2017
6.21
 1,330,290 6.12 6.30 6.06 0 0 0
05/06/2017
6.12
 1,728,280 6.03 6.44 6.12 30,000 2,750 0.3
02/06/2017
6.03
 2,251,260 5.64 6.03 5.73 230,000 0 2.3
01/06/2017
5.64
 362,150 5.48 5.73 5.49 0 0 0
31/05/2017
5.48
 100,430 5.47 5.53 5.47 0 0 0
30/05/2017
5.47
 284,060 5.52 5.56 5.41 0 0 0
29/05/2017
5.52
 1,372,790 5.49 5.56 5.32 0 0 0
26/05/2017
5.49
 273,300 5.62 5.62 5.49 0 0 0
25/05/2017
5.62
 722,630 5.44 5.68 5.43 0 0 0
24/05/2017
5.44
 529,530 5.36 5.60 5.38 0 30,000 -0.3
23/05/2017
5.36
 460,910 5.44 5.44 5.36 0 70,020 -0.6
22/05/2017
5.44
 305,400 5.47 5.50 5.43 0 0 0
19/05/2017
5.47
 244,670 5.35 5.56 5.32 19,990 0 0.2
18/05/2017
5.35
 899,730 5.53 5.53 5.32 0 5,000 0.0
17/05/2017
5.53
 847,600 5.68 5.68 5.47 0 8,260 -0.1
16/05/2017
5.68
 900,310 5.63 5.68 5.56 0 140 0.0
15/05/2017
5.63
 989,320 5.63 5.73 5.61 0 2,750 0.0
12/05/2017
5.63
 776,380 5.53 5.91 5.57 0 0 0
11/05/2017
5.53
 491,300 5.50 5.59 5.50 0 0 0
10/05/2017
5.50
 1,204,000 5.67 5.68 5.50 140 1,980 0.0
09/05/2017
5.67
 327,320 5.59 5.70 5.59 0 1,300 0.0
08/05/2017
5.59
 1,085,030 5.86 5.91 5.59 0 135,000 -1.3
05/05/2017
5.86
 242,340 5.87 5.89 5.85 0 15,000 -0.1
04/05/2017
5.87
 738,890 5.83 6.03 5.79 0 2,000 0.0
03/05/2017
5.83
 561,030 5.64 5.85 5.56 0 2,000 0.0
28/04/2017
5.64
 287,650 5.70 5.70 5.56 0 0 0
27/04/2017
5.70
 1,224,890 5.52 5.75 5.47 22,000 160 0.2
26/04/2017
5.52
 961,590 5.46 5.52 5.23 0 0 0
25/04/2017
5.46
 287,890 5.47 5.47 5.44 0 0 0
24/04/2017
5.47
 436,480 5.36 5.47 5.34 0 28,480 -0.3
21/04/2017
5.36
 323,510 5.31 5.37 5.32 0 10,000 -0.1
20/04/2017
5.31
 177,010 5.37 5.37 5.29 0 0 0
19/04/2017
5.37
 382,960 5.26 5.38 5.20 0 0 0
18/04/2017
5.26
 257,220 5.14 5.28 5.08 0 0 0
17/04/2017
5.14
 1,492,320 5.14 5.19 4.91 0 54,300 -0.5

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