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)
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
11/09/2012
2.81
 1,020,330 2.89 2.89 2.77 15,000 0 0.1
10/09/2012
2.89
 1,707,130 3.01 3.01 2.89 0 0 0
07/09/2012
3.01
 593,590 3.01 3.10 2.97 5,300 0 0.0
06/09/2012
3.01
 921,060 3.10 3.10 3.01 0 0 0
05/09/2012
3.10
 1,076,610 3.14 3.14 3.05 2,000 0 0.0
04/09/2012
3.14
 778,420 3.05 3.18 3.05 10,000 2,000 0.1
31/08/2012
3.05
 1,001,180 3.10 3.14 3.01 0 0 0
30/08/2012
3.10
 1,699,390 3.10 3.18 3.05 0 0 0
29/08/2012
3.10
 893,640 2.97 3.10 3.01 0 0 0
28/08/2012
2.97
 1,166,010 3.01 3.05 2.89 0 0 0
27/08/2012
3.01
 1,545,960 3.14 3.14 3.01 0 0 0
24/08/2012
3.14
 4,036,490 3.05 3.18 2.93 44,000 0 0.3
23/08/2012
3.05
 1,217,150 3.18 3.18 3.05 3,000 0 0.0
22/08/2012
3.18
 3,799,690 3.34 3.34 3.18 15,000 11,000 0.0
21/08/2012
3.34
 2,517,700 3.51 3.51 3.34 0 0 0
20/08/2012
3.51
 1,761,660 3.47 3.55 3.47 15,000 2,160 0.1
17/08/2012
3.47
 1,414,370 3.39 3.51 3.43 4,800 0 0.0
16/08/2012
3.39
 508,550 3.43 3.47 3.39 0 0 0
15/08/2012
3.43
 1,028,850 3.43 3.51 3.39 0 0 0
14/08/2012
3.43
 635,180 3.43 3.51 3.43 0 10,590 -0.1
13/08/2012
3.43
 876,120 3.47 3.47 3.39 0 0 0
10/08/2012
3.47
 966,210 3.51 3.51 3.43 0 0 0
09/08/2012
3.51
 1,288,270 3.51 3.63 3.51 1,000 0 0.0
08/08/2012
3.51
 1,136,160 3.47 3.55 3.47 0 0 0
07/08/2012
3.47
 1,434,700 3.55 3.59 3.43 1,000 1,000 -0.0
06/08/2012
3.55
 3,420,120 3.39 3.55 3.39 0 0 0
03/08/2012
3.39
 1,114,970 3.30 3.43 3.30 0 570 -0.0
02/08/2012
3.30
 785,160 3.30 3.39 3.30 0 0 0
01/08/2012
3.30
 1,074,660 3.34 3.34 3.22 0 49,330 -0.4
31/07/2012
3.34
 964,910 3.30 3.43 3.30 0 0 0
30/07/2012
3.30
 1,027,470 3.34 3.39 3.26 0 0 0
27/07/2012
3.34
 1,577,190 3.47 3.51 3.30 0 0 0
26/07/2012
3.47
 1,087,760 3.34 3.51 3.39 0 41,000 -0.3
25/07/2012
3.34
 1,325,190 3.39 3.43 3.30 3,000 0 0.0
24/07/2012
3.39
 3,237,090 3.55 3.55 3.39 0 0 0
23/07/2012
3.55
 4,744,860 3.51 3.67 3.47 0 0 0
20/07/2012
3.51
 2,893,720 3.47 3.63 3.47 10,000 0 0.1
19/07/2012
3.47
 2,412,890 3.30 3.47 3.26 1,000 3,400 -0.0
18/07/2012
3.30
 3,240,230 3.18 3.30 3.22 1,000 29,000 -0.2
17/07/2012
3.18
 1,171,770 3.05 3.18 3.05 0 4,000 -0.0
16/07/2012
3.05
 1,011,830 3.18 3.22 3.05 0 0 0
13/07/2012
3.18
 2,451,260 3.05 3.18 3.05 0 0 0
12/07/2012
3.05
 602,230 3.01 3.10 3.01 0 0 0
11/07/2012
3.01
 712,960 2.97 3.05 2.93 0 0 0
10/07/2012
2.97
 631,770 2.97 3.01 2.89 500 0 0.0
09/07/2012
2.97
 992,430 3.10 3.10 2.97 0 140 -0.0
06/07/2012
3.10
 1,265,180 3.05 3.18 3.01 0 0 0
05/07/2012
3.05
 1,193,540 2.93 3.05 2.85 0 10,000 -0.1
04/07/2012
2.93
 884,470 2.97 3.05 2.89 77,320 0 0.5
03/07/2012
2.97
 1,269,590 3.10 3.10 2.97 3,000 4,800 -0.0
02/07/2012
3.10
 947,530 3.22 3.26 3.10 5,000 0 0.0
29/06/2012
3.22
 1,157,300 3.10 3.22 3.14 3,000 0 0.0
28/06/2012
3.10
 1,849,500 3.10 3.10 3.01 0 200 -0.0
27/06/2012
3.10
 1,877,100 3.22 3.30 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |