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)
27/12/2013
3.31
 1,685,820 3.39 3.43 3.27 0 0 0
26/12/2013
3.39
 861,040 3.35 3.43 3.35 0 0 0
25/12/2013
3.35
 1,778,400 3.35 3.39 3.31 0 0 0
24/12/2013
3.35
 1,529,720 3.43 3.43 3.35 0 0 0
23/12/2013
3.43
 1,560,710 3.39 3.47 3.39 0 0 0
20/12/2013
3.35
 2,726,790 3.31 3.39 3.27 0 0 0
19/12/2013
3.31
 3,110,490 3.27 3.35 3.23 0 0 0
18/12/2013
3.23
 614,680 3.27 3.27 3.23 0 0 0
17/12/2013
3.27
 900,230 3.23 3.27 3.23 0 0 0
16/12/2013
3.23
 864,130 3.23 3.27 3.19 0 0 0
13/12/2013
3.27
 791,060 3.23 3.27 3.19 0 0 0
12/12/2013
3.23
 1,142,510 3.23 3.27 3.15 0 0 0
11/12/2013
3.19
 3,163,400 3.23 3.31 3.19 0 0 0
10/12/2013
3.19
 2,004,630 3.19 3.27 3.15 0 0 0
09/12/2013
3.19
 1,436,220 3.27 3.27 3.15 0 0 0
06/12/2013
3.27
 1,261,330 3.31 3.31 3.23 0 0 0
05/12/2013
3.31
 6,076,920 3.15 3.31 3.15 0 0 0
04/12/2013
3.12
 1,598,070 3.12 3.19 3.12 0 0 0
03/12/2013
3.12
 1,881,120 3.08 3.15 3.04 0 0 0
02/12/2013
3.04
 622,550 3.08 3.08 3.04 0 0 0
29/11/2013
3.08
 1,210,550 3.12 3.15 3.04 0 0 0
28/11/2013
3.12
 724,570 3.15 3.15 3.08 0 0 0
27/11/2013
3.12
 877,670 3.15 3.19 3.12 0 0 0
26/11/2013
3.12
 952,350 3.12 3.15 3.08 0 0 0
25/11/2013
3.12
 970,100 3.19 3.19 3.12 0 0 0
22/11/2013
3.15
 1,503,830 3.12 3.19 3.12 0 0 0
21/11/2013
3.12
 3,771,540 3.19 3.27 3.12 0 0 0
20/11/2013
3.15
 1,402,770 3.12 3.19 3.12 0 0 0
19/11/2013
3.12
 1,434,450 3.15 3.19 3.12 0 0 0
18/11/2013
3.15
 2,794,380 3.12 3.19 3.12 0 0 0
15/11/2013
3.12
 1,050,940 3.08 3.12 3.04 0 0 0
14/11/2013
3.08
 1,090,740 3.04 3.08 3.00 0 0 0
13/11/2013
3.04
 770,750 3.04 3.08 3.00 0 0 0
12/11/2013
3.08
 2,189,730 3.15 3.15 3.04 0 0 0
11/11/2013
3.15
 3,785,360 3.00 3.15 3.00 0 0 0
08/11/2013
2.96
 1,195,930 2.96 3.00 2.92 0 0 0
07/11/2013
2.96
 1,694,530 2.96 3.04 2.92 0 0 0
06/11/2013
2.96
 783,110 2.96 3.00 2.96 0 0 0
05/11/2013
3.00
 2,580,430 2.92 3.00 2.92 0 0 0
04/11/2013
2.88
 1,038,710 2.88 2.92 2.84 0 0 0
01/11/2013
2.92
 560,710 2.88 2.96 2.88 0 0 0
31/10/2013
2.92
 537,600 2.88 2.92 2.84 0 0 0
30/10/2013
2.88
 327,270 2.88 2.92 2.84 0 0 0
29/10/2013
2.88
 1,462,640 2.84 2.88 2.84 0 0 0
28/10/2013
2.84
 1,097,670 2.92 2.96 2.84 0 0 0
25/10/2013
2.92
 661,860 2.92 2.96 2.88 0 0 0
24/10/2013
2.92
 1,772,790 2.96 3.04 2.92 0 0 0
23/10/2013
2.96
 896,800 2.96 3.04 2.92 0 0 0
22/10/2013
2.96
 1,033,590 2.96 3.00 2.92 0 0 0
21/10/2013
2.96
 3,265,310 2.88 3.04 2.88 0 0 0
18/10/2013
2.88
 811,590 2.84 2.88 2.80 0 0 0
17/10/2013
2.80
 1,684,970 2.88 2.92 2.80 0 0 0
16/10/2013
2.88
 1,271,450 2.84 2.88 2.80 0 0 0
15/10/2013
2.84
 620,000 2.77 2.84 2.77 0 0 0
14/10/2013
2.77
 810,650 2.80 2.80 2.73 0 0 0
11/10/2013
2.77
 1,087,820 2.84 2.84 2.77 0 0 0
10/10/2013
2.80
 1,009,320 2.84 2.88 2.77 0 0 0
09/10/2013
2.84
 914,000 2.88 2.92 2.84 0 0 0
08/10/2013
2.92
 912,750 2.88 2.92 2.84 0 0 0
07/10/2013
2.92
 2,538,460 2.88 2.96 2.84 0 0 0
04/10/2013
2.80
 1,063,990 2.77 2.84 2.73 0 0 0
03/10/2013
2.77
 1,521,430 2.84 2.84 2.77 0 0 0
02/10/2013
2.84
 979,280 2.84 2.88 2.80 0 0 0
01/10/2013
2.84
 1,755,970 2.84 2.92 2.80 0 0 0
30/09/2013
2.80
 3,864,890 2.73 2.80 2.73 0 0 0
27/09/2013
2.65
 645,870 2.65 2.69 2.61 0 0 0
26/09/2013
2.65
 299,950 2.69 2.73 2.65 0 0 0
25/09/2013
2.69
 701,270 2.61 2.73 2.61 0 0 0
24/09/2013
2.57
 497,570 2.61 2.65 2.57 0 0 0
23/09/2013
2.61
 411,480 2.53 2.61 2.53 0 0 0
20/09/2013
2.53
 156,530 2.57 2.57 2.53 0 0 0
19/09/2013
2.57
 190,770 2.57 2.61 2.53 0 0 0
18/09/2013
2.53
 295,930 2.57 2.57 2.49 0 0 0
17/09/2013
2.53
 278,030 2.57 2.61 2.53 0 0 0
16/09/2013
2.57
 300,350 2.57 2.57 2.53 0 0 0
13/09/2013
2.53
 465,000 2.57 2.57 2.53 0 0 0
12/09/2013
2.57
 250,650 2.57 2.61 2.57 0 0 0
11/09/2013
2.61
 425,310 2.61 2.61 2.57 0 0 0
10/09/2013
2.57
 1,717,600 2.53 2.61 2.45 0 0 0
09/09/2013
2.49
 552,950 2.57 2.57 2.49 0 0 0
06/09/2013
2.57
 457,540 2.61 2.61 2.57 0 0 0
05/09/2013
2.61
 880,800 2.57 2.65 2.53 0 0 0
04/09/2013
2.57
 1,116,520 2.65 2.65 2.57 0 0 0
03/09/2013
2.65
 195,490 2.69 2.69 2.65 0 0 0
30/08/2013
2.69
 318,720 2.65 2.69 2.61 0 0 0
29/08/2013
2.65
 326,400 2.69 2.73 2.65 0 0 0
28/08/2013
2.69
 991,970 2.73 2.73 2.65 0 0 0
27/08/2013
2.73
 175,950 2.77 2.77 2.73 0 0 0
26/08/2013
2.77
 337,010 2.73 2.77 2.73 0 0 0
23/08/2013
2.77
 878,110 2.73 2.77 2.69 0 0 0
22/08/2013
2.73
 1,269,050 2.77 2.80 2.69 0 0 0
21/08/2013
2.77
 1,686,490 2.80 2.84 2.77 0 0 0
20/08/2013
2.84
 783,270 2.88 2.88 2.80 0 0 0
19/08/2013
2.88
 1,037,560 2.84 2.92 2.84 0 0 0
16/08/2013
2.88
 680,220 2.80 2.88 2.80 0 0 0
15/08/2013
2.84
 1,015,340 2.73 2.88 2.73 0 0 0
14/08/2013
2.77
 627,330 2.69 2.77 2.65 0 0 0
13/08/2013
2.69
 436,670 2.77 2.77 2.69 0 0 0
12/08/2013
2.77
 442,980 2.77 2.77 2.69 0 0 0
09/08/2013
2.73
 251,010 2.73 2.77 2.73 0 0 0

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