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)
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
22/11/2011
2.15
 637,840 2.06 2.15 2.02 0 0 0
21/11/2011
2.06
 256,870 2.15 2.19 2.06 0 0 0
18/11/2011
2.15
 275,350 2.15 2.15 2.11 1,000 0 0.0
17/11/2011
2.15
 329,950 2.19 2.23 2.15 7,600 0 0.0
16/11/2011
2.19
 598,980 2.11 2.19 2.11 0 54,960 -0.3
15/11/2011
2.11
 461,990 2.19 2.23 2.11 200 178,000 -0.9
14/11/2011
2.19
 400,760 2.27 2.27 2.19 0 177,560 -0.9
11/11/2011
2.27
 220,480 2.27 2.31 2.23 0 50,000 -0.3
10/11/2011
2.27
 245,400 2.35 2.35 2.27 0 0 0
09/11/2011
2.35
 307,200 2.35 2.39 2.31 2,010 0 0.0
08/11/2011
2.35
 376,930 2.39 2.44 2.35 0 0 0
07/11/2011
2.39
 368,790 2.44 2.48 2.35 94,110 0 0.5
04/11/2011
2.44
 172,170 2.48 2.48 2.44 0 0 0
03/11/2011
2.48
 416,480 2.44 2.48 2.39 0 100 -0.0
02/11/2011
2.44
 437,740 2.52 2.52 2.39 0 228,740 -1.4
01/11/2011
2.52
 403,580 2.56 2.56 2.48 0 2,080 -0.0
31/10/2011
2.56
 623,920 2.60 2.72 2.56 0 0 0
28/10/2011
2.60
 1,107,070 2.48 2.60 2.44 0 0 0
27/10/2011
2.48
 694,820 2.52 2.52 2.44 0 140 -0.0
26/10/2011
2.52
 373,290 2.56 2.56 2.48 0 0 0
25/10/2011
2.56
 128,960 2.56 2.60 2.52 0 0 0
24/10/2011
2.56
 447,640 2.60 2.68 2.56 0 0 0
21/10/2011
2.60
 235,080 2.56 2.64 2.48 15,000 120 0.1
20/10/2011
2.56
 170,190 2.56 2.56 2.52 0 0 0
19/10/2011
2.56
 190,010 2.56 2.64 2.52 0 0 0
18/10/2011
2.56
 267,860 2.64 2.64 2.56 0 0 0
17/10/2011
2.64
 228,460 2.64 2.64 2.56 0 4,000 -0.0
14/10/2011
2.64
 217,630 2.68 2.72 2.64 25,000 0 0.2
13/10/2011
2.68
 454,220 2.64 2.68 2.60 0 720 -0.0
12/10/2011
2.64
 839,990 2.72 2.72 2.60 0 0 0
11/10/2011
2.72
 274,680 2.77 2.81 2.72 0 0 0
10/10/2011
2.77
 258,170 2.81 2.81 2.72 0 0 0
07/10/2011
2.81
 420,320 2.85 2.85 2.81 0 0 0
06/10/2011
2.85
 649,760 2.77 2.89 2.77 0 0 0
05/10/2011
2.77
 969,900 2.72 2.81 2.72 0 0 0
04/10/2011
2.72
 544,890 2.77 2.85 2.68 0 0 0
03/10/2011
2.77
 1,215,260 2.81 2.81 2.72 0 0 0
30/09/2011
2.81
 640,210 2.85 2.85 2.77 20,010 0 0.1
29/09/2011
2.85
 1,375,000 2.89 2.89 2.77 0 23,800 -0.2
28/09/2011
2.89
 822,210 2.85 2.97 2.85 0 240 -0.0
27/09/2011
2.85
 1,206,730 2.89 2.97 2.85 0 40,140 -0.3
26/09/2011
2.89
 448,810 2.97 2.97 2.89 0 0 0
23/09/2011
2.97
 595,900 3.05 3.05 2.97 23,800 160 0.2
22/09/2011
3.05
 621,240 3.01 3.10 2.97 0 3,000 -0.0
21/09/2011
3.01
 2,245,110 2.89 3.01 2.85 21,230 0 0.2
20/09/2011
2.89
 1,153,850 3.01 3.05 2.89 0 0 0
19/09/2011
3.01
 1,453,510 2.97 3.10 2.89 314,710 0 2.3
16/09/2011
2.97
 1,409,160 3.10 3.10 2.97 3,500 2,500 0.0
15/09/2011
3.10
 1,888,870 3.05 3.14 2.97 0 18,000 -0.1
14/09/2011
3.05
 4,316,120 3.01 3.14 3.01 0 500 -0.0
13/09/2011
3.01
 2,778,130 2.89 3.01 2.85 2,700 1,200 0.0
12/09/2011
2.89
 808,670 2.85 2.97 2.85 0 7,000 -0.0
09/09/2011
2.85
 892,280 2.89 2.93 2.81 0 0 0
08/09/2011
2.89
 3,207,700 2.81 2.93 2.89 18,000 14,120 0.0

Chính sách bảo mật | Điều khoản sử dụng |