CTCP SAM HOLDINGS (sam)

6.39
0.02
(0.31%)
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
(2024-10-21) 		-0.10 -1.55% 8,391,200 -148,300 -0.9
6.37
6.50
6.37
2 tháng
(2024-09-23) 		-0.09 -1.39% 13,979,600 -142,600 -0.9
6.37
6.70
6.37
3 tháng
(2024-08-22) 		-0.36 -5.35% 18,983,400 -232,300 -1.5
6.37
6.73
6.37
6 tháng
(2024-05-24) 		-0.53 -7.68% 80,563,600 -610,100 -4.4
6.35
8.02
6.37
12 tháng
(2023-11-27) 		-0.09 -1.39% 148,268,000 -421,250 -2.9
6.05
8.02
6.37
24 tháng
(2022-12-01) 		-0.83 -11.53% 390,819,300 -567,413 -3.6
5.77
8.50
6.37
36 tháng
(2021-12-06) 		-10.03 -61.15% 812,238,800 -704,457 -6.6
5.56
26.71
6.37
60 tháng
(2019-12-17) 		-0.86 -11.93% 1,042,359,380 -3,170,577 -30.4
5.56
26.71
6.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
6.30
 353,200 6.29 6.41 6.29 4,000 3,100 0.0
30/01/2024
6.29
 133,400 6.30 6.35 6.29 0 7,200 -0.0
29/01/2024
6.30
 222,700 6.33 6.34 6.28 0 32,000 -0.2
26/01/2024
6.33
 134,000 6.33 6.39 6.32 6,400 0 0.0
25/01/2024
6.33
 261,700 6.29 6.42 6.29 1,500 700 0.0
24/01/2024
6.29
 115,500 6.27 6.35 6.27 0 3,200 -0.0
23/01/2024
6.30
 139,100 6.30 6.34 6.28 0 2,400 -0.0
22/01/2024
6.30
 262,100 6.34 6.34 6.28 12,800 0 0.1
19/01/2024
6.33
 254,000 6.33 6.37 6.30 12,900 0 0.1
18/01/2024
6.32
 169,900 6.39 6.39 6.28 800 1,600 -0.0
17/01/2024
6.33
 144,900 6.30 6.41 6.30 0 9,500 -0.1
16/01/2024
6.30
 235,400 6.28 6.30 6.12 100 3,900 -0.0
15/01/2024
6.30
 278,700 6.37 6.39 6.30 0 12,900 -0.1
12/01/2024
6.37
 609,300 6.41 6.44 6.35 9,600 18,600 -0.1
11/01/2024
6.44
 263,600 6.46 6.53 6.44 800 5,700 -0.0
10/01/2024
6.45
 394,900 6.58 6.58 6.45 7,300 20,300 -0.1
09/01/2024
6.58
 296,600 6.60 6.61 6.54 8,000 400 0.1
08/01/2024
6.54
 608,400 6.58 6.71 6.54 1,300 4,100 -0.0
05/01/2024
6.58
 147,800 6.61 6.69 6.57 5,900 1,800 0.0
04/01/2024
6.60
 447,200 6.62 6.64 6.59 27,800 26,600 0.0
03/01/2024
6.63
 528,700 6.64 6.70 6.53 15,800 800 0.1
02/01/2024
6.56
 429,200 6.58 6.66 6.50 4,800 0 0.0
29/12/2023
6.56
 245,100 6.55 6.58 6.50 0 0 0
28/12/2023
6.55
 327,100 6.43 6.55 6.42 38,700 0 0.3
27/12/2023
6.43
 697,900 6.40 6.47 6.40 11,600 0 0.1
26/12/2023
6.40
 271,700 6.42 6.48 6.38 3,300 95,200 -0.6
25/12/2023
6.42
 201,100 6.40 6.48 6.40 17,100 4,800 0.1
22/12/2023
6.40
 327,100 6.42 6.42 6.38 2,400 33,600 -0.2
21/12/2023
6.42
 172,300 6.45 6.49 6.41 100 0 0.0
20/12/2023
6.45
 263,300 6.55 6.56 6.42 100 1,800 -0.0
19/12/2023
6.55
 276,800 6.56 6.60 6.42 800 21,500 -0.1
18/12/2023
6.56
 328,100 6.43 6.61 6.43 2,300 36,700 -0.2
15/12/2023
6.43
 373,900 6.52 6.52 6.42 0 3,300 -0.0
14/12/2023
6.52
 321,900 6.60 6.67 6.52 20,800 28,800 -0.1
13/12/2023
6.60
 412,800 6.67 6.77 6.58 17,300 24,900 -0.0
12/12/2023
6.67
 689,200 6.53 6.67 6.53 10,100 5,300 0.0
11/12/2023
6.53
 189,100 6.60 6.61 6.51 3,200 3,600 -0.0
08/12/2023
6.60
 320,400 6.61 6.65 6.53 9,000 8,800 0.0
07/12/2023
6.61
 739,000 6.70 6.84 6.50 53,000 11,400 0.3
06/12/2023
6.70
 578,900 6.55 6.70 6.55 21,600 8,800 0.1
05/12/2023
6.55
 345,300 6.59 6.71 6.54 7,600 16,800 -0.1
04/12/2023
6.59
 547,200 6.42 6.68 6.44 25,600 800 0.2
01/12/2023
6.42
 421,400 6.40 6.50 6.38 13,900 6,800 0.0
30/11/2023
6.40
 502,500 6.49 6.65 6.40 14,300 66,600 -0.3
29/11/2023
6.49
 236,900 6.40 6.54 6.41 2,900 9,800 -0.0
28/11/2023
6.40
 512,400 6.46 6.52 6.25 2,400 45,300 -0.3
27/11/2023
6.46
 526,800 6.71 6.71 6.46 5,700 3,400 0.0
24/11/2023
6.71
 772,000 6.80 7.03 6.54 10,600 54,700 -0.3
23/11/2023
6.80
 2,189,700 6.36 6.80 6.37 9,300 13,000 -0.0
22/11/2023
6.36
 479,200 6.35 6.41 6.31 21,500 0 0.1
21/11/2023
6.35
 573,900 6.29 6.42 6.29 15,200 120,900 -0.7
20/11/2023
6.29
 166,500 6.28 6.30 6.21 6,000 200 0.0
17/11/2023
6.28
 683,000 6.31 6.48 6.25 10,600 1,500 0.1
16/11/2023
6.31
 416,300 6.28 6.31 6.26 0 0 0
15/11/2023
6.28
 284,900 6.29 6.41 6.28 16,300 5,500 0.1
14/11/2023
6.29
 415,200 6.30 6.34 6.24 0 0 0
13/11/2023
6.30
 366,000 6.32 6.36 6.25 0 14,400 -0.1
10/11/2023
6.32
 467,400 6.31 6.45 6.28 20,100 200 0.1
09/11/2023
6.31
 657,300 6.30 6.52 6.26 19,500 0 0.1
08/11/2023
6.30
 406,700 6.12 6.30 6.08 4,700 1,200 0.0
07/11/2023
6.12
 174,100 6.17 6.20 6.12 800 4,700 -0.0
06/11/2023
6.17
 288,700 6.20 6.25 6.13 9,600 0 0.1
03/11/2023
6.20
 181,800 6.38 6.40 6.15 100 100 -0.0
02/11/2023
6.38
 659,300 6.09 6.40 6.06 7,500 400 0.0
01/11/2023
6.09
 825,700 6.09 6.09 5.90 1,600 0 0.0
31/10/2023
6.09
 408,100 6.12 6.12 6 8,800 0 0.1
30/10/2023
6.12
 122,300 6.14 6.14 5.96 7,800 0 0.0
27/10/2023
6.14
 482,900 6.10 6.14 5.91 0 0 0
26/10/2023
6.10
 837,500 6.20 6.20 5.87 31,200 0 0.2
25/10/2023
6.20
 293,900 6.20 6.25 6.15 8,800 600 0.1
24/10/2023
6.20
 127,900 6.19 6.20 6.10 4,800 0 0.0
23/10/2023
6.19
 322,400 6 6.19 6 0 16,000 -0.1
20/10/2023
6
 671,700 6.20 6.20 6 3,800 0 0.0
19/10/2023
6.20
 794,400 6.20 6.22 6 7,300 33,400 -0.2
18/10/2023
6.20
 850,200 6.30 6.35 5.95 10,500 1,400 0.1
17/10/2023
6.30
 193,300 6.40 6.40 6.30 1,700 0 0.0
16/10/2023
6.40
 157,600 6.44 6.46 6.31 100 9,600 -0.1
13/10/2023
6.44
 182,000 6.45 6.45 6.33 7,200 15,500 -0.1
12/10/2023
6.45
 227,200 6.42 6.56 6.41 13,200 7,700 0.0
11/10/2023
6.42
 112,800 6.40 6.47 6.35 11,200 10,300 0.0
10/10/2023
6.40
 383,600 6.28 6.43 6.30 12,300 30,200 -0.1
09/10/2023
6.28
 180,600 6.27 6.36 6.26 2,000 24,000 -0.1
06/10/2023
6.27
 191,000 6.25 6.32 6.16 4,800 0 0.0
05/10/2023
6.25
 301,300 6.30 6.38 6.20 3,200 67,700 -0.4
04/10/2023
6.30
 318,800 6.31 6.38 5.88 9,100 24,900 -0.1
03/10/2023
6.31
 626,900 6.57 6.57 6.19 27,800 32,500 -0.0
02/10/2023
6.57
 207,400 6.58 6.59 6.54 0 10,200 -0.1
29/09/2023
6.58
 313,200 6.60 6.70 6.50 2,000 700 0.0
28/09/2023
6.60
 400,900 6.65 6.66 6.51 1,000 40,800 -0.3
27/09/2023
6.65
 885,800 6.58 6.67 6.45 17,200 28,000 -0.1
26/09/2023
6.58
 643,700 6.61 6.65 6.38 47,700 200 0.3
25/09/2023
6.61
 794,700 6.92 6.97 6.60 3,400 40,000 -0.3
22/09/2023
6.92
 850,700 7.14 7.14 6.83 18,300 54,000 -0.3
21/09/2023
7.14
 287,400 7.20 7.28 7.14 0 22,500 -0.2
20/09/2023
7.20
 399,100 7.04 7.30 7.01 8,000 5,800 0.0
19/09/2023
7.04
 449,600 7.04 7.09 6.97 3,300 47,400 -0.3
18/09/2023
7.04
 816,500 7.09 7.09 7 0 0 0
15/09/2023
7.09
 807,600 7.20 7.29 7.08 200 29,400 -0.2
14/09/2023
7.20
 1,286,200 7.48 7.48 7.16 0 39,500 -0.3
13/09/2023
7.48
 873,500 7.52 7.63 7.10 4,900 23,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |