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)
09/09/2013
2.64
 552,950 2.72 2.72 2.64 0 38,000 -0.2
06/09/2013
2.72
 457,540 2.77 2.77 2.72 19,000 137,350 -0.8
05/09/2013
2.77
 880,800 2.72 2.81 2.68 0 0 0
04/09/2013
2.72
 1,116,520 2.81 2.81 2.72 105,200 0 0.7
03/09/2013
2.81
 195,490 2.85 2.85 2.81 10,000 0 0.1
30/08/2013
2.85
 318,720 2.81 2.85 2.77 19,000 10,000 0.1
29/08/2013
2.81
 326,400 2.85 2.89 2.81 0 0 0
28/08/2013
2.85
 991,970 2.89 2.89 2.81 0 0 0
27/08/2013
2.89
 175,950 2.93 2.93 2.89 0 800 -0.0
26/08/2013
2.93
 337,010 2.93 2.93 2.89 0 34,350 -0.2
23/08/2013
2.93
 878,110 2.89 2.93 2.85 0 0 0
22/08/2013
2.89
 1,269,050 2.93 2.97 2.85 0 0 0
21/08/2013
2.93
 1,686,490 3.01 3.01 2.93 0 10,000 -0.1
20/08/2013
3.01
 783,270 3.05 3.05 2.97 0 0 0
19/08/2013
3.05
 1,037,560 3.05 3.10 3.01 0 1,200 -0.0
16/08/2013
3.05
 680,220 3.01 3.05 2.97 2,000 12,200 -0.1
15/08/2013
3.01
 1,015,340 2.93 3.05 2.89 0 2,240 -0.0
14/08/2013
2.93
 627,330 2.85 2.93 2.81 0 1,910 -0.0
13/08/2013
2.85
 436,670 2.93 2.93 2.85 0 0 0
12/08/2013
2.93
 442,980 2.89 2.93 2.85 0 0 0
09/08/2013
2.89
 251,010 2.93 2.93 2.89 0 0 0
08/08/2013
2.93
 194,800 2.97 2.97 2.89 0 0 0
07/08/2013
2.97
 488,200 2.93 2.97 2.93 0 8,000 -0.1
06/08/2013
2.93
 115,290 2.89 2.93 2.89 0 0 0
05/08/2013
2.89
 292,940 2.93 2.97 2.89 0 0 0
02/08/2013
2.93
 333,880 2.89 2.97 2.89 0 0 0
01/08/2013
2.89
 594,070 2.89 2.93 2.85 0 0 0
31/07/2013
2.89
 274,300 2.89 2.89 2.85 0 0 0
30/07/2013
2.89
 755,330 2.89 2.93 2.85 0 0 0
29/07/2013
2.89
 411,560 2.93 2.97 2.85 0 0 0
26/07/2013
2.93
 1,652,160 2.97 3.01 2.89 0 0 0
25/07/2013
2.97
 412,900 3.05 3.05 2.97 7,000 20,400 -0.1
24/07/2013
3.05
 849,070 3.05 3.05 2.97 50 0 0.0
23/07/2013
3.05
 1,054,980 3.10 3.10 3.05 0 4,000 -0.0
22/07/2013
3.10
 575,550 3.10 3.14 3.05 6,000 2,200 0.0
19/07/2013
3.10
 437,110 3.10 3.14 3.10 0 0 0
18/07/2013
3.10
 449,030 3.18 3.18 3.10 10 0 0.0
17/07/2013
3.18
 382,020 3.14 3.18 3.10 0 0 0
16/07/2013
3.14
 540,240 3.10 3.18 3.10 0 280 -0.0
15/07/2013
3.10
 580,740 3.18 3.18 3.10 0 0 0
12/07/2013
3.18
 630,600 3.10 3.18 3.10 1,000 0 0.0
11/07/2013
3.10
 265,300 3.10 3.14 3.05 0 3,910 -0.0
10/07/2013
3.10
 463,780 3.05 3.14 3.05 0 0 0
09/07/2013
3.05
 308,260 3.05 3.10 3.05 0 2,500 -0.0
08/07/2013
3.05
 633,970 3.05 3.10 3.01 0 0 0
05/07/2013
3.05
 728,090 3.05 3.14 3.05 0 0 0
04/07/2013
3.05
 546,640 3.10 3.14 3.05 0 0 0
03/07/2013
3.10
 758,210 3.14 3.14 3.10 7,000 0 0.1
02/07/2013
3.14
 367,710 3.10 3.14 3.10 0 26,520 -0.2
01/07/2013
3.10
 350,760 3.10 3.14 3.05 8,800 1,100 0.1
28/06/2013
3.10
 933,030 3.14 3.18 3.10 0 0 0
27/06/2013
3.14
 706,490 3.10 3.18 3.10 1,030 0 0.0
26/06/2013
3.10
 1,021,010 3.05 3.14 3.01 1,300 0 0.0
25/06/2013
3.05
 1,081,430 3.22 3.22 3.01 0 0 0
24/06/2013
3.22
 955,950 3.14 3.22 3.10 304,000 0 2.3
21/06/2013
3.14
 1,183,320 3.14 3.18 3.10 0 99,800 -0.7
20/06/2013
3.14
 757,720 3.22 3.22 3.14 0 15,000 -0.1
19/06/2013
3.22
 1,103,670 3.22 3.26 3.22 2,000 6,000 -0.0
18/06/2013
3.22
 827,210 3.22 3.26 3.18 0 0 0
17/06/2013
3.22
 1,801,860 3.39 3.39 3.18 1,000 0 0.0
14/06/2013
3.39
 980,470 3.43 3.47 3.39 0 0 0
13/06/2013
3.43
 998,290 3.43 3.47 3.34 0 4,000 -0.0
12/06/2013
3.43
 1,429,260 3.43 3.51 3.39 0 0 0
11/06/2013
3.43
 1,603,790 3.47 3.51 3.39 0 0 0
10/06/2013
3.47
 1,885,530 3.55 3.59 3.47 2,000 0 0.0
07/06/2013
3.55
 2,778,460 3.43 3.55 3.43 500,000 8,000 4.2
06/06/2013
3.43
 2,155,230 3.43 3.47 3.34 0 600 -0.0
05/06/2013
3.43
 2,465,310 3.43 3.47 3.34 4,000 0 0.0
04/06/2013
3.43
 2,867,390 3.51 3.59 3.43 4,000 175,190 -1.5
03/06/2013
3.51
 3,928,990 3.43 3.59 3.39 3,000 10,410 -0.1
31/05/2013
3.43
 5,877,760 3.26 3.47 3.30 500,000 0 4.2
30/05/2013
3.26
 1,853,440 3.18 3.26 3.18 600 7,500 -0.1
29/05/2013
3.18
 1,772,060 3.26 3.34 3.18 500 63,630 -0.5
28/05/2013
3.26
 1,404,370 3.18 3.26 3.18 1,200 0 0.0
27/05/2013
3.18
 1,821,310 3.10 3.26 3.18 10 880 -0.0
24/05/2013
3.10
 1,808,550 3.14 3.18 3.10 0 0 0
23/05/2013
3.14
 1,176,400 3.18 3.22 3.14 10,000 2,400 0.1
22/05/2013
3.18
 1,053,200 3.18 3.22 3.14 0 6,500 -0.1
21/05/2013
3.18
 2,220,070 3.10 3.22 3.10 0 190 -0.0
20/05/2013
3.10
 980,280 3.01 3.14 3.01 30,000 0 0.2
17/05/2013
3.01
 335,560 3.10 3.10 3.01 5,000 0 0.0
16/05/2013
3.10
 384,940 3.01 3.10 3.01 0 0 0
15/05/2013
3.01
 799,160 3.01 3.05 3.01 400 0 0.0
14/05/2013
3.01
 1,047,470 3.10 3.10 3.01 0 0 0
13/05/2013
3.10
 1,272,830 3.10 3.14 3.05 0 7,100 -0.1
10/05/2013
3.10
 1,292,510 3.10 3.14 3.05 0 3,280 -0.0
09/05/2013
3.10
 904,610 3.01 3.14 3.05 0 0 0
08/05/2013
3.01
 2,043,920 2.97 3.10 2.97 0 0 0
07/05/2013
2.97
 970,590 3.05 3.05 2.97 0 5,290 -0.0
06/05/2013
3.05
 1,423,640 2.93 3.05 2.97 0 4,490 -0.0
03/05/2013
2.93
 521,650 2.89 2.93 2.89 0 1,600 -0.0
02/05/2013
2.89
 310,950 2.93 2.97 2.89 0 3,440 -0.0
26/04/2013
2.93
 256,240 2.97 2.97 2.93 3,000 0 0.0
25/04/2013
2.97
 784,820 2.89 3.01 2.89 0 0 0
24/04/2013
2.89
 321,130 2.89 2.93 2.85 0 0 0
23/04/2013
2.89
 576,130 2.89 2.93 2.89 0 0 0
22/04/2013
2.89
 1,059,480 2.89 2.97 2.85 1,500 0 0.0
18/04/2013
2.89
 585,350 2.97 2.97 2.85 0 3,740 -0.0
17/04/2013
2.97
 420,980 2.97 3.01 2.97 0 480 -0.0
16/04/2013
2.97
 886,760 2.93 3.01 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |