CTCP SAM HOLDINGS (sam)

6.54
-0.07
(-1.06%)
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
(2026-09-04) 		-0.01 -0.16% 2,196,000 -6,360 0
6.05
6.61
6.61
2 tháng
(2026-08-05) 		0.28 4.82% 3,602,900 -6,360 0
5.81
6.61
6.61
3 tháng
(2026-07-06) 		0.14 2.35% 5,089,200 -6,360 0
5.68
6.61
6.61
6 tháng
(2026-04-07) 		-0.29 -4.51% 10,840,200 -6,360 0
5.68
6.81
6.61
12 tháng
(2025-10-09) 		-1.07 -14.95% 55,228,000 -6,360 0
5.68
7.64
6.61
24 tháng
(2024-10-14) 		-0.10 -1.59% 224,321,500 -6,360 0
5.66
9.91
6.61
36 tháng
(2023-10-20) 		0.43 7.59% 375,288,100 -6,360 0
5.66
9.91
6.61
60 tháng
(2021-11-01) 		-13.33 -68.64% 1,117,432,000 -6,360 0
5.25
25.20
6.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2014
5.17
 2,555,240 5.25 5.38 5.17 0 0 0
22/10/2014
5.25
 2,119,130 5.21 5.30 5.17 0 0 0
21/10/2014
5.21
 1,867,270 5.17 5.25 5.09 0 0 0
20/10/2014
5.21
 1,124,500 5.25 5.30 5.17 0 0 0
17/10/2014
5.25
 3,068,590 5.05 5.25 5.01 0 0 0
16/10/2014
5.05
 3,203,930 5.21 5.21 4.97 0 0 0
15/10/2014
5.25
 2,473,250 5.34 5.34 5.17 0 0 0
14/10/2014
5.34
 4,743,070 5.46 5.50 5.34 0 0 0
13/10/2014
5.54
 2,288,110 5.38 5.54 5.38 0 0 0
10/10/2014
5.34
 3,090,310 5.46 5.54 5.34 0 0 0
09/10/2014
5.50
 4,013,530 5.67 5.71 5.50 0 0 0
08/10/2014
5.62
 3,572,450 5.79 5.79 5.62 0 0 0
07/10/2014
5.79
 3,027,340 5.79 5.87 5.75 0 0 0
06/10/2014
5.79
 3,802,170 5.99 6.03 5.79 0 0 0
03/10/2014
5.91
 4,393,030 5.83 6.03 5.79 0 0 0
02/10/2014
5.79
 3,961,550 5.62 5.83 5.58 0 0 0
01/10/2014
5.58
 3,802,020 5.54 5.67 5.46 0 0 0
30/09/2014
5.50
 3,088,900 5.50 5.62 5.46 0 0 0
29/09/2014
5.54
 3,197,180 5.46 5.67 5.46 0 0 0
26/09/2014
5.50
 5,347,040 5.38 5.71 5.38 0 0 0
25/09/2014
5.34
 4,037,130 5.17 5.34 5.09 0 0 0
24/09/2014
5.21
 3,072,290 5.25 5.30 5.09 0 0 0
23/09/2014
5.25
 12,695,790 5.13 5.30 5.05 0 0 0
22/09/2014
4.97
 3,532,150 4.89 4.97 4.84 0 0 0
19/09/2014
4.68
 2,652,580 4.80 4.80 4.68 0 0 0
18/09/2014
4.76
 8,252,650 5.01 5.05 4.76 0 0 0
17/09/2014
5.01
 3,803,430 5.05 5.13 5.01 0 0 0
16/09/2014
5.01
 2,633,260 5.05 5.09 4.93 0 0 0
15/09/2014
5.09
 4,847,050 5.25 5.25 5.09 0 0 0
12/09/2014
5.17
 7,997,320 4.93 5.17 4.89 0 0 0
11/09/2014
4.97
 2,391,490 5.05 5.09 4.97 0 0 0
10/09/2014
4.97
 3,411,630 4.97 5.05 4.84 0 0 0
09/09/2014
4.93
 14,128,440 4.76 5.13 4.68 0 0 0
08/09/2014
4.80
 4,663,890 4.89 4.89 4.80 0 0 0
05/09/2014
4.84
 4,324,570 4.93 4.97 4.84 0 0 0
04/09/2014
4.89
 3,678,980 4.89 5.01 4.84 0 0 0
03/09/2014
4.93
 4,268,360 5.05 5.09 4.89 0 0 0
29/08/2014
4.93
 8,396,000 4.93 5.05 4.84 0 0 0
28/08/2014
4.72
 5,837,240 4.52 4.72 4.52 0 0 0
27/08/2014
4.43
 3,765,130 4.68 4.72 4.43 0 0 0
26/08/2014
4.64
 3,484,000 4.64 4.72 4.60 0 0 0
25/08/2014
4.60
 7,299,900 4.72 4.80 4.60 0 0 0
22/08/2014
4.68
 3,557,980 4.80 4.89 4.68 0 0 0
21/08/2014
4.80
 3,646,570 4.89 5.01 4.80 0 0 0
20/08/2014
4.84
 8,549,730 4.64 4.97 4.60 0 0 0
19/08/2014
4.68
 6,760,520 4.80 4.80 4.64 0 0 0
18/08/2014
4.76
 4,013,370 4.80 4.89 4.76 0 0 0
15/08/2014
4.80
 2,448,630 4.76 4.89 4.76 0 0 0
14/08/2014
4.80
 2,140,600 4.93 4.93 4.76 0 0 0
13/08/2014
4.89
 3,851,160 4.68 4.89 4.64 0 0 0
12/08/2014
4.68
 3,516,030 4.68 4.76 4.60 0 0 0
11/08/2014
4.72
 2,325,930 4.80 4.80 4.64 0 0 0
08/08/2014
4.80
 3,622,630 4.80 4.84 4.68 0 0 0
07/08/2014
4.76
 5,698,570 4.64 4.84 4.60 0 0 0
06/08/2014
4.64
 4,319,010 4.68 4.76 4.60 0 0 0
05/08/2014
4.72
 6,858,580 4.47 4.72 4.47 0 0 0
04/08/2014
4.43
 5,629,900 4.35 4.52 4.35 0 0 0
01/08/2014
4.35
 4,643,260 4.27 4.43 4.27 0 0 0
31/07/2014
4.27
 2,366,370 4.35 4.39 4.27 0 0 0
30/07/2014
4.35
 5,102,310 4.15 4.39 4.11 0 0 0
29/07/2014
4.11
 2,309,760 3.98 4.15 3.94 0 0 0
28/07/2014
3.98
 2,518,190 4.02 4.02 3.86 0 0 0
25/07/2014
4.02
 2,262,500 4.06 4.19 4.02 0 0 0
24/07/2014
4.06
 794,030 4.02 4.06 4.02 0 0 0
23/07/2014
4.06
 841,390 4.02 4.06 3.98 0 0 0
22/07/2014
4.02
 1,819,800 4.06 4.11 3.98 0 0 0
21/07/2014
4.02
 3,666,530 4.15 4.23 4.02 0 0 0
18/07/2014
4.19
 1,911,040 4.23 4.27 4.19 0 0 0
17/07/2014
4.27
 1,619,590 4.19 4.27 4.15 0 0 0
16/07/2014
4.23
 8,198,960 4.43 4.47 4.19 0 0 0
15/07/2014
4.39
 3,130,770 4.27 4.47 4.27 0 0 0
14/07/2014
4.27
 934,310 4.23 4.27 4.19 0 0 0
11/07/2014
4.23
 2,345,860 4.23 4.27 4.11 0 0 0
10/07/2014
4.23
 3,033,660 4.31 4.35 4.19 0 0 0
09/07/2014
4.35
 1,600,210 4.39 4.43 4.35 0 0 0
08/07/2014
4.39
 1,587,580 4.31 4.39 4.27 0 0 0
07/07/2014
4.35
 2,290,560 4.27 4.47 4.27 0 0 0
04/07/2014
4.27
 2,689,050 4.23 4.35 4.23 0 0 0
03/07/2014
4.23
 2,328,150 4.27 4.31 4.15 0 0 0
02/07/2014
4.23
 1,496,690 4.19 4.27 4.15 0 0 0
01/07/2014
4.15
 2,797,370 4.06 4.23 4.06 0 0 0
30/06/2014
4.06
 935,500 4.11 4.15 4.06 0 0 0
27/06/2014
4.11
 665,310 4.15 4.15 4.02 0 0 0
26/06/2014
4.11
 1,159,830 4.11 4.19 4.06 0 0 0
25/06/2014
4.11
 2,694,190 4.02 4.15 4.02 0 0 0
24/06/2014
3.98
 924,160 3.94 4.02 3.90 0 0 0
23/06/2014
3.98
 782,010 3.90 4.02 3.90 0 0 0
20/06/2014
3.94
 1,135,200 3.98 4.06 3.94 0 0 0
19/06/2014
3.98
 2,356,460 3.98 4.06 3.86 0 0 0
18/06/2014
4.06
 1,718,200 4.15 4.19 4.06 0 0 0
17/06/2014
4.15
 3,262,960 3.90 4.15 3.86 0 0 0
16/06/2014
3.94
 1,420,520 4.02 4.02 3.90 0 0 0
13/06/2014
3.98
 3,191,370 4.06 4.06 3.94 0 0 0
12/06/2014
3.90
 3,717,090 3.69 3.90 3.69 0 0 0
11/06/2014
3.65
 916,260 3.57 3.69 3.57 0 0 0
10/06/2014
3.57
 658,940 3.61 3.65 3.57 0 0 0
09/06/2014
3.65
 1,387,380 3.65 3.74 3.57 0 0 0
06/06/2014
3.61
 826,600 3.53 3.61 3.49 0 0 0
05/06/2014
3.53
 593,140 3.45 3.57 3.41 0 0 0
04/06/2014
3.45
 1,049,390 3.53 3.53 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc