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)
19/04/2012
3.47
 4,632,990 3.63 3.63 3.47 20,500 10 0.2
18/04/2012
3.63
 7,320,420 3.55 3.72 3.63 20,200 0 0.2
17/04/2012
3.55
 292,140 3.39 3.55 3.55 5,000 25,440 -0.2
16/04/2012
3.39
 1,267,960 3.26 3.39 3.30 500,450 1,000 4.1
13/04/2012
3.26
 4,814,980 3.14 3.26 3.10 3,052,600 0 23.9
12/04/2012
3.14
 2,242,200 3.01 3.14 3.05 0 0 0
11/04/2012
3.01
 3,948,780 2.89 3.01 2.93 0 33,620 -0.2
10/04/2012
2.89
 4,111,590 2.77 2.89 2.81 0 0 0
09/04/2012
2.77
 3,519,670 2.64 2.77 2.64 0 7,460 -0.0
06/04/2012
2.64
 2,719,080 2.68 2.77 2.64 0 0 0
05/04/2012
2.68
 1,588,840 2.60 2.72 2.56 0 10 -0.0
04/04/2012
2.60
 2,986,790 2.52 2.64 2.56 0 17,820 -0.1
03/04/2012
2.52
 1,590,370 2.44 2.52 2.44 0 1,000 -0.0
30/03/2012
2.44
 2,526,580 2.52 2.52 2.39 0 30,000 -0.2
29/03/2012
2.52
 2,224,630 2.64 2.64 2.52 0 199,250 -1.2
28/03/2012
2.64
 1,849,970 2.60 2.64 2.48 0 11,050 -0.1
27/03/2012
2.60
 2,968,250 2.72 2.85 2.60 78,200 330 0.5
26/03/2012
2.72
 5,054,360 2.60 2.72 2.56 19,990 0 0.1
23/03/2012
2.60
 4,034,130 2.48 2.60 2.56 160,000 0 1.0
22/03/2012
2.48
 561,120 2.39 2.48 2.48 500 0 0.0
21/03/2012
2.39
 566,110 2.31 2.39 2.39 0 10,600 -0.1
20/03/2012
2.31
 3,836,250 2.35 2.39 2.27 0 0 0
19/03/2012
2.35
 1,187,720 2.39 2.44 2.31 4,080 0 0.0
16/03/2012
2.39
 2,391,380 2.39 2.48 2.35 1,000 380 0.0
15/03/2012
2.39
 2,466,890 2.31 2.39 2.23 0 0 0
14/03/2012
2.31
 2,947,130 2.39 2.44 2.31 88,860 0 0.5
13/03/2012
2.39
 1,855,780 2.44 2.48 2.35 0 9,640 -0.1
12/03/2012
2.44
 1,389,450 2.56 2.56 2.44 0 200,000 -1.2
09/03/2012
2.56
 1,185,740 2.56 2.68 2.48 0 3,500 -0.0
08/03/2012
2.56
 3,748,100 2.48 2.60 2.48 0 68,790 -0.4
07/03/2012
2.48
 1,902,610 2.39 2.48 2.35 0 0 0
06/03/2012
2.39
 2,893,000 2.48 2.60 2.39 18,000 39,980 -0.1
05/03/2012
2.48
 888,180 2.39 2.48 2.44 0 100 -0.0
02/03/2012
2.39
 1,335,690 2.35 2.39 2.31 1,000 0 0.0
01/03/2012
2.35
 1,089,620 2.27 2.35 2.27 0 0 0
29/02/2012
2.27
 1,772,500 2.19 2.27 2.19 34,000 29,730 0.0
28/02/2012
2.19
 3,189,650 2.27 2.35 2.19 77,470 29,000 0.3
27/02/2012
2.27
 1,845,110 2.19 2.27 2.23 19,240 0 0.1
24/02/2012
2.19
 635,320 2.11 2.19 2.19 20,000 0 0.1
23/02/2012
2.11
 1,311,000 2.02 2.11 2.02 210,200 2,260 1.0
22/02/2012
2.02
 430,900 1.94 2.02 1.90 0 0 0
21/02/2012
1.94
 552,570 1.98 2.02 1.94 0 25,570 -0.1
20/02/2012
1.98
 642,820 1.90 1.98 1.94 0 0 0
17/02/2012
1.90
 450,630 1.82 1.90 1.86 0 500 -0.0
16/02/2012
1.82
 115,390 1.86 1.90 1.82 0 0 0
15/02/2012
1.86
 436,200 1.94 1.94 1.86 0 0 0
14/02/2012
1.94
 254,010 1.90 1.98 1.86 0 0 0
13/02/2012
1.90
 220,500 1.98 1.98 1.90 0 0 0
10/02/2012
1.98
 312,710 2.06 2.06 1.98 500 0 0.0
09/02/2012
2.06
 670,680 2.06 2.06 2.02 33,000 400 0.2
08/02/2012
2.06
 488,450 2.02 2.11 1.98 0 0 0
07/02/2012
2.02
 503,330 2.02 2.02 1.94 0 1,000 -0.0
06/02/2012
2.02
 510,480 2.11 2.11 2.02 0 0 0
03/02/2012
2.11
 1,188,810 2.19 2.19 2.11 6,000 0 0.0
02/02/2012
2.19
 546,580 2.11 2.19 2.11 2,700 0 0.0
01/02/2012
2.11
 363,470 2.11 2.11 2.02 0 0 0
31/01/2012
2.11
 673,750 2.06 2.15 2.06 300 10 0.0
30/01/2012
2.06
 236,040 1.98 2.06 1.98 0 0 0
20/01/2012
1.98
 330,000 1.94 1.98 1.90 2,000 19,090 -0.1
19/01/2012
1.94
 366,290 1.86 1.94 1.86 0 0 0
18/01/2012
1.86
 83,220 1.82 1.90 1.78 0 0 0
17/01/2012
1.82
 181,730 1.90 1.90 1.82 0 0 0
16/01/2012
1.90
 228,660 1.82 1.90 1.82 0 0 0
13/01/2012
1.82
 218,270 1.82 1.82 1.78 0 10 -0.0
12/01/2012
1.82
 168,320 1.82 1.82 1.78 4,350 1,660 0.0
11/01/2012
1.82
 152,240 1.86 1.90 1.82 0 0 0
10/01/2012
1.86
 374,840 1.78 1.86 1.78 0 0 0
09/01/2012
1.78
 152,250 1.73 1.78 1.69 0 0 0
06/01/2012
1.73
 463,600 1.78 1.78 1.69 0 10,280 -0.0
05/01/2012
1.78
 54,800 1.78 1.78 1.73 0 0 0
04/01/2012
1.78
 205,660 1.78 1.82 1.78 0 0 0
03/01/2012
1.78
 158,440 1.78 1.86 1.78 0 0 0
30/12/2011
1.78
 244,390 1.78 1.82 1.73 0 0 0
29/12/2011
1.78
 240,400 1.86 1.86 1.78 6,800 0 0.0
28/12/2011
1.86
 277,900 1.78 1.86 1.73 0 0 0
27/12/2011
1.78
 313,310 1.86 1.86 1.78 0 0 0
26/12/2011
1.86
 325,230 1.86 1.86 1.78 0 0 0
23/12/2011
1.86
 299,700 1.82 1.86 1.73 100 0 0.0
22/12/2011
1.82
 1,252,510 1.90 1.90 1.82 0 900,000 -4.0
21/12/2011
1.90
 2,107,220 1.98 1.98 1.90 8,000 1,700,000 -7.8
20/12/2011
1.98
 1,205,190 2.06 2.06 1.98 0 1,013,700 -4.9
19/12/2011
2.06
 282,910 2.11 2.11 2.06 0 200,000 -1
16/12/2011
2.11
 445,810 2.02 2.11 2.02 0 10 -0
15/12/2011
2.02
 505,130 2.11 2.11 2.02 0 760 -0.0
14/12/2011
2.11
 346,380 2.11 2.11 2.06 0 0 0
13/12/2011
2.11
 176,970 2.15 2.15 2.11 0 0 0
12/12/2011
2.15
 234,270 2.19 2.19 2.11 0 0 0
09/12/2011
2.19
 292,710 2.23 2.23 2.19 0 0 0
08/12/2011
2.23
 322,350 2.23 2.27 2.19 0 0 0
07/12/2011
2.23
 345,100 2.27 2.31 2.23 0 12,010 -0.1
06/12/2011
2.27
 1,078,570 2.23 2.31 2.23 0 22,340 -0.1
05/12/2011
2.23
 612,900 2.15 2.23 2.15 0 0 0
02/12/2011
2.15
 181,210 2.11 2.15 2.06 0 0 0
01/12/2011
2.11
 161,190 2.11 2.15 2.11 0 0 0
30/11/2011
2.11
 150,320 2.15 2.15 2.06 0 0 0
29/11/2011
2.15
 327,050 2.15 2.15 2.11 0 0 0
28/11/2011
2.15
 326,370 2.11 2.19 2.11 0 0 0
25/11/2011
2.11
 253,310 2.15 2.15 2.06 0 0 0
24/11/2011
2.15
 326,160 2.15 2.15 2.11 0 0 0
23/11/2011
2.15
 272,630 2.15 2.19 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |