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)
14/04/2017
5.14
 634,370 5.29 5.29 5.14 10,000 0 0.1
13/04/2017
5.29
 109,070 5.35 5.38 5.29 0 0 0
12/04/2017
5.35
 187,830 5.38 5.39 5.33 0 0 0
11/04/2017
5.38
 234,170 5.45 5.45 5.35 0 0 0
10/04/2017
5.45
 280,790 5.47 5.54 5.44 0 4,470 0.0
07/04/2017
5.47
 521,030 5.49 5.58 5.47 0 0 0
05/04/2017
5.49
 705,920 5.53 5.56 5.46 0 0 0
04/04/2017
5.53
 604,500 5.52 5.55 5.49 0 2,000 0.0
03/04/2017
5.52
 620,400 5.50 5.62 5.49 0 30,000 -0.3
31/03/2017
5.50
 661,800 5.34 5.55 5.34 0 0 0
30/03/2017
5.34
 603,660 5.40 5.40 5.20 0 0 0
29/03/2017
5.40
 432,420 5.37 5.41 5.37 0 0 0
28/03/2017
5.37
 280,500 5.37 5.37 5.36 0 690 0.0
27/03/2017
5.37
 398,630 5.36 5.37 5.34 0 0 0
24/03/2017
5.36
 223,430 5.38 5.38 5.32 0 5,700 -0.1
23/03/2017
5.38
 344,810 5.34 5.39 5.32 0 0 0
22/03/2017
5.34
 447,900 5.36 5.39 5.34 0 40,000 -0.4
21/03/2017
5.36
 172,970 5.31 5.37 5.26 0 0 0
20/03/2017
5.31
 318,960 5.17 5.38 5.18 0 0 0
17/03/2017
5.17
 147,720 5.10 5.21 5.04 0 250 0.0
16/03/2017
5.10
 384,560 5.07 5.11 5.05 0 0 0
15/03/2017
5.07
 246,970 5.08 5.08 5.04 0 0 0
14/03/2017
5.08
 274,280 5.06 5.13 4.99 0 10,000 -0.1
13/03/2017
5.06
 640,210 5.10 5.15 5.02 1,500 0 0.0
10/03/2017
5.10
 564,810 5.21 5.21 5.05 10 0 0
09/03/2017
5.21
 784,410 5.29 5.29 5.21 0 20,000 -0.2
08/03/2017
5.29
 359,240 5.27 5.32 5.27 0 20,000 -0.2
07/03/2017
5.27
 281,970 5.34 5.35 5.26 0 11,650 -0.1
06/03/2017
5.34
 642,510 5.36 5.44 5.32 20,000 8,250 0.1
03/03/2017
5.36
 913,340 5.30 5.36 5.23 0 0 0
02/03/2017
5.30
 1,119,890 5.23 5.30 5.02 0 0 0
01/03/2017
5.23
 258,330 5.24 5.24 5.17 0 0 0
28/02/2017
5.24
 273,450 5.17 5.25 5.14 0 5,000 0.0
27/02/2017
5.17
 699,200 5.06 5.20 5.04 0 0 0
24/02/2017
5.06
 434,200 5.06 5.06 5.02 0 0 0
23/02/2017
5.06
 664,850 5.07 5.07 4.72 6,000 0 0.1
22/02/2017
5.07
 826,640 5.04 5.08 5.02 0 0 0
21/02/2017
5.04
 1,130,200 4.98 5.05 4.82 0 4,910 0.0
20/02/2017
4.98
 293,190 4.97 4.98 4.79 0 1,000 0.0
17/02/2017
4.97
 154,210 4.97 4.97 4.94 0 0 0
16/02/2017
4.97
 1,235,260 4.91 5.01 4.85 5,000 0 0.0
15/02/2017
4.91
 736,370 4.79 4.91 4.78 1,200 0 0.0
14/02/2017
4.79
 582,900 4.79 4.86 4.67 5,000 2,750 0.0
13/02/2017
4.79
 237,660 4.79 4.82 4.74 9,000 0 0.1
10/02/2017
4.79
 132,530 4.76 4.79 4.73 0 10 0
09/02/2017
4.76
 312,970 4.75 4.76 4.53 0 0 0
08/02/2017
4.75
 503,260 4.46 4.76 4.46 0 790 0.0
07/02/2017
4.46
 252,210 4.77 4.79 4.46 0 3,770 0.0
06/02/2017
4.77
 143,250 4.79 4.89 4.76 10,000 0 0.1
03/02/2017
4.79
 141,550 4.91 4.95 4.79 0 0 0
02/02/2017
4.91
 109,270 4.95 4.95 4.88 0 0 0
25/01/2017
4.95
 209,600 4.95 5.01 4.91 0 43,630 -0.4
24/01/2017
4.95
 780,220 4.92 5.02 4.92 0 43,630 -0.4
23/01/2017
4.92
 200,790 4.95 5.02 4.92 0 43,630 -0.4
20/01/2017
4.95
 161,300 4.95 4.97 4.94 0 43,640 -0.4
19/01/2017
4.95
 301,830 4.95 5.01 4.79 0 53,630 -0.4
18/01/2017
4.95
 130,060 4.95 4.97 4.95 0 0 0
17/01/2017
4.95
 75,970 4.95 5.02 4.91 0 12,600 -0.1
16/01/2017
4.95
 343,050 5.01 5.02 4.95 0 10,630 -0.1
13/01/2017
5.01
 206,940 4.85 5.01 4.82 0 0 0
12/01/2017
4.85
 867,390 4.88 4.91 4.68 0 2,970 0.0
11/01/2017
4.88
 864,260 4.91 4.93 4.85 0 0 0
10/01/2017
4.91
 126,600 4.79 4.91 4.75 0 5,950 0.0
09/01/2017
4.79
 770,080 4.79 4.79 4.46 23,260 30,000 -0.1
06/01/2017
4.79
 120,870 4.94 5.01 4.79 0 0 0
05/01/2017
4.94
 353,380 5.02 5.07 4.94 0 0 0
04/01/2017
5.02
 651,370 5.09 5.12 5.02 0 0 0
03/01/2017
5.09
 150,220 5.38 5.38 5.08 0 21,750 -0.2
30/12/2016
5.38
 1,398,610 5.08 5.38 5.02 0 0 0
29/12/2016
5.08
 510,410 5.00 5.08 4.97 0 0 0
28/12/2016
5.00
 271,430 4.76 5.00 4.73 600 0 0.0
27/12/2016
4.76
 180,840 4.73 4.76 4.69 0 0 0
26/12/2016
4.73
 69,040 4.71 4.73 4.69 1,600 0 0.0
23/12/2016
4.71
 66,980 4.69 4.71 4.67 15,200 0 0.1
22/12/2016
4.69
 159,020 4.69 4.71 4.66 0 0 0
21/12/2016
4.69
 194,850 4.66 4.69 4.64 7,100 0 0.1
20/12/2016
4.66
 265,650 4.61 4.66 4.58 0 390 0.0
19/12/2016
4.61
 38,890 4.67 4.67 4.44 2,900 0 0.0
16/12/2016
4.67
 60,100 4.61 4.67 4.46 0 20 0.0
15/12/2016
4.61
 46,250 4.49 4.61 4.32 0 1,980 0.0
14/12/2016
4.49
 8,080 4.52 4.52 4.46 0 0 0
13/12/2016
4.52
 23,740 4.61 4.61 4.52 0 0 0
12/12/2016
4.61
 54,240 4.63 4.63 4.55 0 0 0
09/12/2016
4.63
 91,310 4.64 4.64 4.59 0 0 0
08/12/2016
4.64
 201,280 4.58 4.64 4.44 0 1,700 0.0
07/12/2016
4.58
 151,350 4.61 4.62 4.52 0 0 0
06/12/2016
4.61
 82,010 4.67 4.67 4.58 0 0 0
05/12/2016
4.67
 143,230 4.73 4.73 4.65 0 0 0
02/12/2016
4.73
 79,090 4.71 4.73 4.68 0 3,580 0.0
01/12/2016
4.71
 30,120 4.71 4.76 4.71 2,000 0 0.0
30/11/2016
4.71
 50,200 4.71 4.71 4.70 0 660 0.0
29/11/2016
4.71
 133,250 4.73 4.73 4.70 0 38,660 -0.3
28/11/2016
4.73
 80,250 4.73 4.73 4.71 0 0 0
25/11/2016
4.73
 195,430 4.75 4.77 4.73 500 30,000 -0.2
24/11/2016
4.75
 80,140 4.75 4.75 4.73 4,000 0 0.0
23/11/2016
4.75
 19,030 4.78 4.78 4.73 0 0 0
22/11/2016
4.78
 38,520 4.73 4.78 4.72 0 0 0
21/11/2016
4.73
 183,090 4.73 4.73 4.72 0 0 0
18/11/2016
4.73
 173,660 4.74 4.74 4.71 0 14,860 -0.1
17/11/2016
4.74
 166,230 4.78 4.78 4.73 0 17,420 -0.1

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