CTCP SAM HOLDINGS (sam)

6.37
-0.01
(-0.16%)
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
(2024-10-28) 		-0.11 -1.69% 8,153,700 -101,700 -0.6
6.37
6.49
6.38
2 tháng
(2024-09-26) 		-0.07 -1.09% 14,058,200 -118,800 -0.8
6.37
6.70
6.38
3 tháng
(2024-08-27) 		-0.22 -3.33% 18,566,200 -227,700 -1.5
6.37
6.70
6.38
6 tháng
(2024-05-29) 		-0.90 -12.36% 77,018,100 -654,600 -4.7
6.35
8.02
6.38
12 tháng
(2023-12-01) 		-0.04 -0.62% 147,202,200 -314,150 -2.2
6.05
8.02
6.38
24 tháng
(2022-12-06) 		-0.77 -10.77% 383,265,100 -515,409 -3.2
5.77
8.50
6.38
36 tháng
(2021-12-13) 		-12.59 -66.38% 803,230,200 -908,457 -9.9
5.56
26.71
6.38
60 tháng
(2019-12-23) 		-0.92 -12.55% 1,042,648,210 -3,128,797 -30.1
5.56
26.71
6.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2014
4.09
 3,045,290 3.92 4.13 3.88 30,000 28,100 0.0
27/01/2014
3.92
 1,597,530 3.88 3.92 3.84 0 34,000 -0.3
24/01/2014
3.88
 1,353,670 3.84 3.88 3.76 0 0 0
23/01/2014
3.84
 1,487,840 3.80 3.84 3.76 0 0 0
22/01/2014
3.80
 4,279,330 3.72 3.88 3.72 0 50,700 -0.5
21/01/2014
3.72
 1,062,580 3.59 3.72 3.59 0 0 0
20/01/2014
3.59
 1,541,440 3.67 3.72 3.59 0 0 0
17/01/2014
3.67
 3,097,680 3.76 3.80 3.67 0 5,000 -0.0
16/01/2014
3.76
 2,853,940 3.76 3.84 3.72 10,000 700 0.1
15/01/2014
3.76
 2,878,410 3.72 3.84 3.67 1,000 3,000 -0.0
14/01/2014
3.72
 6,249,450 3.59 3.80 3.63 0 1,000 -0.0
13/01/2014
3.59
 1,728,780 3.59 3.63 3.55 61,000 0 0.5
10/01/2014
3.59
 2,146,370 3.55 3.67 3.55 0 53,210 -0.5
09/01/2014
3.55
 841,080 3.55 3.59 3.51 0 5,000 -0.0
08/01/2014
3.55
 1,681,960 3.51 3.55 3.47 100,000 0 0.9
07/01/2014
3.51
 812,180 3.51 3.55 3.47 0 0 0
06/01/2014
3.51
 573,780 3.47 3.55 3.47 10,000 0 0.1
03/01/2014
3.47
 550,900 3.47 3.51 3.43 0 0 0
02/01/2014
3.47
 1,145,910 3.47 3.55 3.43 0 0 0
31/12/2013
3.47
 1,069,630 3.39 3.51 3.39 0 0 0
30/12/2013
3.39
 1,492,140 3.51 3.51 3.39 0 0 0
27/12/2013
3.51
 1,685,820 3.59 3.63 3.47 0 0 0
26/12/2013
3.59
 861,040 3.55 3.63 3.55 800 0 0.0
25/12/2013
3.55
 1,778,400 3.55 3.59 3.51 0 0 0
24/12/2013
3.55
 1,529,720 3.63 3.63 3.55 10,000 0 0.1
23/12/2013
3.63
 1,560,710 3.55 3.67 3.59 0 0 0
20/12/2013
3.55
 2,726,790 3.51 3.59 3.47 0 14,200 -0.1
19/12/2013
3.51
 3,110,490 3.43 3.55 3.43 5,000 0 0.0
18/12/2013
3.43
 614,680 3.47 3.47 3.43 40,000 0 0.3
17/12/2013
3.47
 900,230 3.43 3.47 3.43 3,020 1,080 0.0
16/12/2013
3.43
 864,130 3.47 3.47 3.39 0 0 0
13/12/2013
3.47
 791,060 3.43 3.47 3.39 0 40 -0.0
12/12/2013
3.43
 1,142,510 3.39 3.47 3.34 20 34,000 -0.3
11/12/2013
3.39
 3,163,400 3.39 3.51 3.39 0 13,880 -0.1
10/12/2013
3.39
 2,004,630 3.39 3.47 3.34 0 20,560 -0.2
09/12/2013
3.39
 1,436,220 3.47 3.47 3.34 0 0 0
06/12/2013
3.47
 1,261,330 3.51 3.51 3.43 0 0 0
05/12/2013
3.51
 6,076,920 3.30 3.51 3.34 19,990 0 0.2
04/12/2013
3.30
 1,598,070 3.30 3.39 3.30 0 0 0
03/12/2013
3.30
 1,881,120 3.22 3.34 3.22 3,740 0 0.0
02/12/2013
3.22
 622,550 3.26 3.26 3.22 0 0 0
29/11/2013
3.26
 1,210,550 3.30 3.34 3.22 0 0 0
28/11/2013
3.30
 724,570 3.30 3.34 3.26 0 20 -0.0
27/11/2013
3.30
 877,670 3.30 3.39 3.30 11,500 0 0.1
26/11/2013
3.30
 952,350 3.30 3.34 3.26 24,490 0 0.2
25/11/2013
3.30
 970,100 3.34 3.39 3.30 0 0 0
22/11/2013
3.34
 1,503,830 3.30 3.39 3.30 0 14,200 -0.1
21/11/2013
3.30
 3,771,540 3.34 3.47 3.30 0 0 0
20/11/2013
3.34
 1,402,770 3.30 3.39 3.30 0 1,570 -0.0
19/11/2013
3.30
 1,434,450 3.34 3.39 3.30 0 0 0
18/11/2013
3.34
 2,794,380 3.30 3.39 3.30 0 7,000 -0.1
15/11/2013
3.30
 1,050,940 3.26 3.30 3.22 0 0 0
14/11/2013
3.26
 1,090,740 3.22 3.26 3.18 0 0 0
13/11/2013
3.22
 770,750 3.26 3.26 3.18 0 0 0
12/11/2013
3.26
 2,189,730 3.34 3.34 3.22 0 0 0
11/11/2013
3.34
 3,785,360 3.14 3.34 3.18 0 600 -0.0
08/11/2013
3.14
 1,195,930 3.14 3.18 3.10 0 0 0
07/11/2013
3.14
 1,694,530 3.14 3.22 3.10 3,000 0 0.0
06/11/2013
3.14
 783,110 3.18 3.18 3.14 0 0 0
05/11/2013
3.18
 2,580,430 3.05 3.18 3.10 0 100 -0.0
04/11/2013
3.05
 1,038,710 3.10 3.10 3.01 0 1,000 -0.0
01/11/2013
3.10
 560,710 3.10 3.14 3.05 0 0 0
31/10/2013
3.10
 537,600 3.05 3.10 3.01 0 0 0
30/10/2013
3.05
 327,270 3.05 3.10 3.01 10,000 0 0.1
29/10/2013
3.05
 1,462,640 3.01 3.05 3.01 0 0 0
28/10/2013
3.01
 1,097,670 3.10 3.14 3.01 8,300 0 0.1
25/10/2013
3.10
 661,860 3.10 3.14 3.05 11,000 20 0.1
24/10/2013
3.10
 1,772,790 3.14 3.22 3.10 66,670 0 0.5
23/10/2013
3.14
 896,800 3.14 3.22 3.10 0 120 -0.0
22/10/2013
3.14
 1,033,590 3.14 3.18 3.10 0 10,000 -0.1
21/10/2013
3.14
 3,265,310 3.05 3.22 3.05 0 0 0
18/10/2013
3.05
 811,590 2.97 3.05 2.97 0 0 0
17/10/2013
2.97
 1,684,970 3.05 3.10 2.97 0 0 0
16/10/2013
3.05
 1,271,450 3.01 3.05 2.97 0 0 0
15/10/2013
3.01
 620,000 2.93 3.01 2.93 0 0 0
14/10/2013
2.93
 810,650 2.93 2.97 2.89 0 0 0
11/10/2013
2.93
 1,087,820 2.97 3.01 2.93 0 0 0
10/10/2013
2.97
 1,009,320 3.01 3.05 2.93 0 0 0
09/10/2013
3.01
 914,000 3.10 3.10 3.01 0 24,190 -0.2
08/10/2013
3.10
 912,750 3.10 3.10 3.01 0 7,000 -0.1
07/10/2013
3.10
 2,538,460 2.97 3.14 3.01 10 0 0.0
04/10/2013
2.97
 1,063,990 2.93 3.01 2.89 0 0 0
03/10/2013
2.93
 1,521,430 3.01 3.01 2.93 0 0 0
02/10/2013
3.01
 979,280 3.01 3.05 2.97 0 0 0
01/10/2013
3.01
 1,755,970 2.97 3.10 2.97 0 0 0
30/09/2013
2.97
 3,864,890 2.81 2.97 2.89 0 11,200 -0.1
27/09/2013
2.81
 645,870 2.81 2.85 2.77 25,000 620 0.2
26/09/2013
2.81
 299,950 2.85 2.89 2.81 0 0 0
25/09/2013
2.85
 701,270 2.72 2.89 2.77 0 0 0
24/09/2013
2.72
 497,570 2.77 2.81 2.72 400 200 0.0
23/09/2013
2.77
 411,480 2.68 2.77 2.68 200 0 0.0
20/09/2013
2.68
 156,530 2.72 2.72 2.68 200 0 0.0
19/09/2013
2.72
 190,770 2.68 2.77 2.68 5,000 220 0.0
18/09/2013
2.68
 295,930 2.68 2.72 2.64 2,000 280 0.0
17/09/2013
2.68
 278,030 2.72 2.77 2.68 0 0 0
16/09/2013
2.72
 300,350 2.68 2.72 2.68 1,000 0 0.0
13/09/2013
2.68
 465,000 2.72 2.72 2.68 200 480 -0.0
12/09/2013
2.72
 250,650 2.77 2.77 2.72 0 30,000 -0.2
11/09/2013
2.77
 425,310 2.72 2.77 2.72 0 19,000 -0.1
10/09/2013
2.72
 1,717,600 2.64 2.77 2.60 0 76,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |