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)
15/04/2013
2.93
 1,626,890 3.05 3.05 2.93 1,000 0 0.0
12/04/2013
3.05
 1,755,270 3.14 3.14 3.01 1,500 0 0.0
11/04/2013
3.14
 648,600 3.14 3.18 3.10 0 0 0
10/04/2013
3.14
 1,248,230 3.26 3.30 3.14 200 0 0.0
09/04/2013
3.26
 4,080,240 3.05 3.26 3.05 1,500 6,000 -0.0
08/04/2013
3.05
 1,156,730 3.10 3.14 3.05 18,000 0 0.1
05/04/2013
3.10
 447,580 3.01 3.10 3.01 0 0 0
04/04/2013
3.01
 1,015,950 3.10 3.10 3.01 0 0 0
03/04/2013
3.10
 1,037,780 3.14 3.18 3.10 0 179,030 -1.4
02/04/2013
3.14
 1,449,250 3.14 3.22 3.14 0 6,000 -0.0
01/04/2013
3.14
 1,447,220 3.10 3.14 3.01 10,000 0 0.1
29/03/2013
3.10
 1,169,740 3.05 3.10 2.93 7,350 6,360 0.0
28/03/2013
3.05
 767,000 3.10 3.14 3.05 0 1,200 -0.0
27/03/2013
3.10
 612,560 3.14 3.14 3.05 5,000 0 0.0
26/03/2013
3.14
 709,360 3.14 3.18 3.10 0 8,000 -0.1
25/03/2013
3.14
 892,430 3.10 3.18 3.05 2,000 38,000 -0.3
22/03/2013
3.10
 1,488,020 3.18 3.22 3.05 0 29,000 -0.2
21/03/2013
3.18
 3,161,310 3.14 3.26 3.14 0 13,440 -0.1
20/03/2013
3.14
 1,337,580 3.05 3.18 3.05 0 0 0
19/03/2013
3.05
 823,360 3.05 3.10 2.97 57,000 6,200 0.4
18/03/2013
3.05
 1,046,250 3.10 3.14 3.05 0 3,200 -0.0
15/03/2013
3.10
 979,410 3.10 3.14 3.05 9,000 49,240 -0.3
14/03/2013
3.10
 921,450 3.05 3.14 3.05 20,000 2,200 0.1
13/03/2013
3.05
 1,025,970 3.10 3.18 3.01 14,000 23,190 -0.1
12/03/2013
3.10
 1,314,150 3.18 3.26 3.01 0 0 0
11/03/2013
3.18
 2,353,480 2.97 3.18 2.97 0 0 0
08/03/2013
2.97
 985,040 2.93 3.01 2.93 48,060 0 0.3
07/03/2013
2.93
 1,193,350 3.01 3.05 2.93 12,000 19,800 -0.1
06/03/2013
3.01
 1,142,520 2.93 3.01 2.93 0 10,000 -0.1
05/03/2013
2.93
 1,525,970 2.97 3.01 2.85 9,000 0 0.1
04/03/2013
2.97
 2,049,460 3.18 3.18 2.97 160 0 0.0
01/03/2013
3.18
 1,543,480 3.22 3.26 3.14 2,770 0 0.0
28/02/2013
3.22
 1,332,130 3.18 3.26 3.18 0 0 0
27/02/2013
3.18
 2,355,540 3.26 3.26 3.10 0 0 0
26/02/2013
3.26
 2,480,220 3.47 3.47 3.26 7,000 10,000 -0.0
25/02/2013
3.47
 943,450 3.47 3.55 3.43 0 0 0
22/02/2013
3.47
 3,622,310 3.51 3.63 3.34 0 4,000 -0.0
21/02/2013
3.51
 4,450,990 3.76 3.84 3.51 3,000 4,000 -0.0
20/02/2013
3.76
 2,598,400 3.76 3.80 3.67 182,130 0 1.7
19/02/2013
3.76
 3,217,020 3.80 3.92 3.76 93,300 100 0.9
18/02/2013
3.80
 3,870,660 3.55 3.80 3.55 0 0 0
08/02/2013
3.55
 1,996,030 3.51 3.63 3.47 100 0 0.0
07/02/2013
3.51
 1,937,870 3.43 3.51 3.43 0 6,300 -0.1
06/02/2013
3.43
 2,069,060 3.34 3.47 3.34 0 0 0
05/02/2013
3.34
 1,233,880 3.34 3.39 3.30 0 4,610 -0.0
04/02/2013
3.34
 2,060,640 3.34 3.43 3.30 4,000 4,000 0
01/02/2013
3.34
 2,354,290 3.26 3.34 3.22 0 30,000 -0.2
31/01/2013
3.26
 3,278,330 3.47 3.47 3.26 1,000 40,000 -0.3
30/01/2013
3.47
 2,389,000 3.43 3.51 3.39 8,000 40,000 -0.3
29/01/2013
3.43
 3,014,060 3.34 3.47 3.30 5,500 920 0.0
28/01/2013
3.34
 8,551,690 3.22 3.43 3.18 100 16,000 -0.1
25/01/2013
3.22
 1,962,920 3.10 3.22 3.10 0 21,200 -0.2
24/01/2013
3.10
 1,123,080 3.01 3.14 3.01 0 0 0
23/01/2013
3.01
 1,927,820 3.01 3.10 2.97 40,000 0 0.3
22/01/2013
3.01
 2,204,340 3.14 3.18 3.01 3,000 1,000 0.0
21/01/2013
3.14
 1,714,510 3.14 3.22 3.10 20,000 0 0.2
18/01/2013
3.14
 3,324,110 3.22 3.22 3.10 0 0 0
17/01/2013
3.22
 2,721,410 3.34 3.34 3.22 19,200 0 0.2
16/01/2013
3.34
 3,410,350 3.30 3.47 3.26 20,000 2,000 0.1
15/01/2013
3.30
 4,350,060 3.14 3.34 3.10 3,000 42,800 -0.3
14/01/2013
3.14
 1,894,570 3.18 3.22 3.10 0 0 0
11/01/2013
3.18
 2,366,110 3.22 3.30 3.14 0 17,300 -0.1
10/01/2013
3.22
 1,855,440 3.14 3.22 3.05 0 4,200 -0.0
09/01/2013
3.14
 5,861,380 3.14 3.26 3.05 0 30,000 -0.2
08/01/2013
3.14
 3,481,580 3.01 3.14 3.01 40,000 11,800 0.2
07/01/2013
3.01
 2,736,250 3.05 3.14 3.01 15,000 46,000 -0.2
04/01/2013
3.05
 2,587,390 3.01 3.05 2.93 5,000 0 0.0
03/01/2013
3.01
 3,580,690 3.14 3.14 3.01 230 0 0.0
02/01/2013
3.14
 2,968,240 3.05 3.18 3.05 0 0 0
28/12/2012
3.05
 2,125,870 2.97 3.05 2.93 0 0 0
27/12/2012
2.97
 2,962,840 2.93 3.05 2.89 3,000 0 0.0
26/12/2012
2.93
 2,859,720 2.81 2.93 2.77 0 0 0
25/12/2012
2.81
 2,621,470 2.77 2.89 2.72 0 19,990 -0.1
24/12/2012
2.77
 826,490 2.72 2.81 2.72 0 76,810 -0.5
21/12/2012
2.72
 1,033,030 2.77 2.77 2.68 5,000 200,000 -1.3
20/12/2012
2.77
 1,172,620 2.81 2.85 2.72 0 0 0
19/12/2012
2.81
 2,052,130 2.72 2.85 2.77 0 6,600 -0.0
18/12/2012
2.72
 674,980 2.77 2.81 2.72 500 0 0.0
17/12/2012
2.77
 724,780 2.72 2.81 2.72 1,000 0 0.0
14/12/2012
2.72
 1,196,940 2.72 2.81 2.72 5,000 0 0.0
13/12/2012
2.72
 1,980,510 2.77 2.81 2.72 0 103,000 -0.7
12/12/2012
2.77
 1,866,090 2.72 2.85 2.68 0 0 0
11/12/2012
2.72
 933,470 2.77 2.81 2.72 0 240 -0.0
10/12/2012
2.77
 1,562,740 2.68 2.81 2.68 0 0 0
07/12/2012
2.68
 867,810 2.68 2.77 2.68 0 0 0
06/12/2012
2.68
 1,146,460 2.72 2.72 2.68 0 0 0
05/12/2012
2.72
 1,116,330 2.68 2.77 2.64 0 0 0
04/12/2012
2.68
 1,377,860 2.60 2.72 2.60 500 0 0.0
03/12/2012
2.60
 386,100 2.60 2.60 2.60 0 0 0
30/11/2012
2.60
 418,050 2.60 2.64 2.60 0 0 0
29/11/2012
2.60
 332,570 2.56 2.60 2.56 0 0 0
28/11/2012
2.56
 311,670 2.60 2.60 2.56 0 0 0
27/11/2012
2.60
 395,740 2.56 2.64 2.56 0 0 0
26/11/2012
2.56
 460,490 2.60 2.64 2.56 0 0 0
23/11/2012
2.60
 526,930 2.64 2.68 2.60 0 0 0
22/11/2012
2.64
 365,040 2.60 2.68 2.60 0 10 -0.0
21/11/2012
2.60
 403,890 2.68 2.68 2.60 0 0 0
20/11/2012
2.68
 1,090,250 2.68 2.72 2.64 0 0 0
19/11/2012
2.68
 1,125,440 2.64 2.72 2.64 400 240 0.0
16/11/2012
2.64
 1,912,180 2.52 2.64 2.56 0 35,450 -0.2

Chính sách bảo mật | Điều khoản sử dụng |