CTCP SAM HOLDINGS (sam)

6.48
-0.05
(-0.77%)
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
(2024-08-21) 		-0.17 -2.56% 5,332,300 -88,160 -0.6
6.48
6.73
6.48
2 tháng
(2024-07-22) 		0 0% 16,979,600 -36,743 -0.3
6.35
6.97
6.48
3 tháng
(2024-06-24) 		-0.62 -8.73% 30,301,200 -258,224 -1.9
6.35
7.20
6.48
6 tháng
(2024-03-25) 		-0.12 -1.82% 98,715,700 -199,838 -1.4
6.05
8.02
6.48
12 tháng
(2023-09-26) 		-0.10 -1.52% 154,640,300 -345,188 -2.2
6
8.02
6.48
24 tháng
(2022-10-03) 		-2.85 -30.52% 433,355,800 -62,690 -0.2
5.56
9.71
6.48
36 tháng
(2021-10-06) 		-3.88 -37.47% 933,447,800 -377,295 -4.3
5.56
26.71
6.48
60 tháng
(2019-10-17) 		-0.65 -9.06% 1,032,516,800 -2,975,245 -29.1
5.56
26.71
6.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2012
2.52
 350,470 2.60 2.60 2.52 0 6,000 -0.0
14/11/2012
2.60
 323,180 2.60 2.64 2.60 0 0 0
13/11/2012
2.60
 1,319,570 2.64 2.72 2.60 0 0 0
12/11/2012
2.64
 1,734,810 2.56 2.68 2.56 0 0 0
09/11/2012
2.56
 230,190 2.56 2.56 2.48 0 12,140 -0.1
08/11/2012
2.56
 227,430 2.56 2.56 2.52 0 0 0
07/11/2012
2.56
 844,440 2.48 2.60 2.48 1,000 0 0.0
06/11/2012
2.48
 726,750 2.48 2.52 2.48 0 0 0
05/11/2012
2.48
 1,293,070 2.52 2.56 2.48 0 190,000 -1.1
02/11/2012
2.52
 3,065,210 2.64 2.64 2.52 0 0 0
01/11/2012
2.64
 501,360 2.64 2.72 2.64 0 0 0
31/10/2012
2.64
 567,260 2.64 2.68 2.60 0 0 0
30/10/2012
2.64
 530,510 2.68 2.72 2.64 0 0 0
29/10/2012
2.68
 506,680 2.72 2.72 2.64 2,600 0 0.0
26/10/2012
2.72
 640,000 2.64 2.72 2.64 0 0 0
25/10/2012
2.64
 845,780 2.68 2.68 2.60 0 0 0
24/10/2012
2.68
 1,136,080 2.64 2.72 2.64 2,000 0 0.0
23/10/2012
2.64
 614,740 2.68 2.72 2.64 0 0 0
22/10/2012
2.68
 2,357,620 2.81 2.81 2.68 0 0 0
19/10/2012
2.81
 2,131,960 2.89 2.93 2.77 0 0 0
18/10/2012
2.89
 779,120 2.89 2.97 2.89 3,000 400 0.0
17/10/2012
2.89
 2,168,420 2.89 2.97 2.85 0 610 -0.0
16/10/2012
2.89
 1,907,240 2.77 2.89 2.81 0 0 0
15/10/2012
2.77
 969,710 2.81 2.85 2.72 0 0 0
12/10/2012
2.81
 1,313,080 2.81 2.89 2.77 100 0 0.0
11/10/2012
2.81
 1,812,950 2.89 2.97 2.81 0 0 0
10/10/2012
2.89
 1,345,810 2.85 2.93 2.77 0 0 0
09/10/2012
2.85
 2,026,400 2.77 2.89 2.77 100,000 1,860 0.7
08/10/2012
2.77
 2,071,840 2.64 2.77 2.64 0 5,000 -0.0
05/10/2012
2.64
 555,760 2.60 2.68 2.60 0 1,000 -0.0
04/10/2012
2.60
 351,420 2.64 2.64 2.56 0 19,240 -0.1
03/10/2012
2.64
 806,850 2.56 2.68 2.56 0 122,400 -0.8
02/10/2012
2.56
 749,060 2.60 2.64 2.56 500 0 0.0
01/10/2012
2.60
 963,360 2.68 2.68 2.56 0 0 0
28/09/2012
2.68
 754,830 2.72 2.72 2.64 3,000 0 0.0
27/09/2012
2.72
 1,940,430 2.68 2.81 2.68 0 0 0
26/09/2012
2.68
 1,058,760 2.56 2.68 2.56 0 0 0
25/09/2012
2.56
 584,720 2.60 2.64 2.56 2,000 0 0.0
24/09/2012
2.60
 550,370 2.68 2.68 2.60 1,000 0 0.0
21/09/2012
2.68
 569,130 2.60 2.68 2.60 0 0 0
20/09/2012
2.60
 1,386,770 2.72 2.72 2.60 0 400 -0.0
19/09/2012
2.72
 841,130 2.72 2.77 2.64 0 0 0
18/09/2012
2.72
 1,886,040 2.85 2.89 2.72 0 0 0
17/09/2012
2.85
 790,410 2.89 2.93 2.85 0 104,580 -0.7
14/09/2012
2.89
 2,558,010 2.85 2.97 2.89 200 1,595,420 -11.3
13/09/2012
2.85
 2,093,440 2.77 2.85 2.72 0 1,258,220 -8.6
12/09/2012
2.77
 1,520,530 2.81 2.93 2.77 1,000 1,003,050 -6.8

Chính sách bảo mật | Điều khoản sử dụng |