CTCP SAM HOLDINGS (sam)

6.20
0.03
(0.49%)
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
(2026-08-19) 		0.26 4.40% 2,307,900 0 0
5.91
7.25
6.20
2 tháng
(2026-07-20) 		0.38 6.56% 4,018,000 0 0
5.68
7.25
6.20
3 tháng
(2026-06-22) 		0.24 4.05% 5,458,000 0 0
5.68
7.25
6.20
6 tháng
(2026-03-23) 		0.30 5.15% 12,402,600 0 0
5.68
7.27
6.20
12 tháng
(2025-09-23) 		-1.10 -15.17% 62,712,400 0 0
5.68
7.64
6.20
24 tháng
(2024-09-30) 		0.01 0.16% 233,756,500 0 0
5.66
9.91
6.20
36 tháng
(2023-10-04) 		0.23 3.81% 387,877,100 0 0
5.66
9.91
6.20
60 tháng
(2021-10-14) 		-6.08 -49.64% 1,168,081,900 -231,901 -3.6
5.25
25.20
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2014
3.51
 1,062,580 3.39 3.51 3.39 0 0 0
20/01/2014
3.39
 1,541,440 3.47 3.51 3.39 0 0 0
17/01/2014
3.47
 3,097,680 3.54 3.58 3.47 0 5,000 0.0
16/01/2014
3.54
 2,853,940 3.54 3.62 3.51 10,000 700 0.1
15/01/2014
3.54
 2,878,410 3.51 3.62 3.47 1,000 3,000 0.0
14/01/2014
3.51
 6,249,450 3.39 3.58 3.43 0 1,000 0.0
13/01/2014
3.39
 1,728,780 3.39 3.43 3.35 61,000 0 0.5
10/01/2014
3.39
 2,146,370 3.35 3.47 3.35 0 53,210 -0.5
09/01/2014
3.35
 841,080 3.35 3.39 3.31 0 5,000 0.0
08/01/2014
3.35
 1,681,960 3.31 3.35 3.27 100,000 0 0.9
07/01/2014
3.31
 812,180 3.31 3.35 3.27 0 0 0
06/01/2014
3.31
 573,780 3.27 3.35 3.27 10,000 0 0.1
03/01/2014
3.27
 550,900 3.27 3.31 3.23 0 0 0
02/01/2014
3.27
 1,145,910 3.27 3.35 3.23 0 0 0
31/12/2013
3.27
 1,069,630 3.19 3.31 3.19 0 0 0
30/12/2013
3.19
 1,492,140 3.31 3.31 3.19 0 0 0
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 3.35 800 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 10,000 0 0.1
23/12/2013
3.43
 1,560,710 3.35 3.47 3.39 0 0 0
20/12/2013
3.35
 2,726,790 3.31 3.39 3.27 0 14,200 -0.1
19/12/2013
3.31
 3,110,490 3.23 3.35 3.23 5,000 0 0.0
18/12/2013
3.23
 614,680 3.27 3.27 3.23 40,000 0 0.3
17/12/2013
3.27
 900,230 3.23 3.27 3.23 3,020 1,080 0.0
16/12/2013
3.23
 864,130 3.27 3.27 3.19 0 0 0
13/12/2013
3.27
 791,060 3.23 3.27 3.19 0 40 0.0
12/12/2013
3.23
 1,142,510 3.19 3.27 3.15 20 34,000 -0.3
11/12/2013
3.19
 3,163,400 3.19 3.31 3.19 0 13,880 -0.1
10/12/2013
3.19
 2,004,630 3.19 3.27 3.15 0 20,560 -0.2
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 3.12 3.31 3.15 19,990 0 0.2
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 3.04 3.15 3.04 3,740 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 3.12 3.15 3.08 0 20 0.0
27/11/2013
3.12
 877,670 3.12 3.19 3.12 11,500 0 0.1
26/11/2013
3.12
 952,350 3.12 3.15 3.08 24,490 0 0.2
25/11/2013
3.12
 970,100 3.15 3.19 3.12 0 0 0
22/11/2013
3.15
 1,503,830 3.12 3.19 3.12 0 14,200 -0.1
21/11/2013
3.12
 3,771,540 3.15 3.27 3.12 0 0 0
20/11/2013
3.15
 1,402,770 3.12 3.19 3.12 0 1,570 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 7,000 -0.1
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 3.08 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 2.96 3.15 3.00 0 600 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 3,000 0 0.0
06/11/2013
2.96
 783,110 3.00 3.00 2.96 0 0 0
05/11/2013
3.00
 2,580,430 2.88 3.00 2.92 0 100 0.0
04/11/2013
2.88
 1,038,710 2.92 2.92 2.84 0 1,000 0.0
01/11/2013
2.92
 560,710 2.92 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 10,000 0 0.1
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 8,300 0 0.1
25/10/2013
2.92
 661,860 2.92 2.96 2.88 11,000 20 0.1
24/10/2013
2.92
 1,772,790 2.96 3.04 2.92 66,670 0 0.5
23/10/2013
2.96
 896,800 2.96 3.04 2.92 0 120 0.0
22/10/2013
2.96
 1,033,590 2.96 3.00 2.92 0 10,000 -0.1
21/10/2013
2.96
 3,265,310 2.88 3.04 2.88 0 0 0
18/10/2013
2.88
 811,590 2.80 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 2.77 2.80 2.73 0 0 0
11/10/2013
2.77
 1,087,820 2.80 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 2.92 2.92 2.84 0 24,190 -0.2
08/10/2013
2.92
 912,750 2.92 2.92 2.84 0 7,000 -0.1
07/10/2013
2.92
 2,538,460 2.80 2.96 2.84 10 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 2.80 2.92 2.80 0 0 0
30/09/2013
2.80
 3,864,890 2.65 2.80 2.73 0 11,200 -0.1
27/09/2013
2.65
 645,870 2.65 2.69 2.61 25,000 620 0.2
26/09/2013
2.65
 299,950 2.69 2.73 2.65 0 0 0
25/09/2013
2.69
 701,270 2.57 2.73 2.61 0 0 0
24/09/2013
2.57
 497,570 2.61 2.65 2.57 400 200 0.0
23/09/2013
2.61
 411,480 2.53 2.61 2.53 200 0 0.0
20/09/2013
2.53
 156,530 2.57 2.57 2.53 200 0 0.0
19/09/2013
2.57
 190,770 2.53 2.61 2.53 5,000 220 0.0
18/09/2013
2.53
 295,930 2.53 2.57 2.49 2,000 280 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 2.53 2.57 2.53 1,000 0 0.0
13/09/2013
2.53
 465,000 2.57 2.57 2.53 200 480 0.0
12/09/2013
2.57
 250,650 2.61 2.61 2.57 0 30,000 -0.2
11/09/2013
2.61
 425,310 2.57 2.61 2.57 0 19,000 -0.1
10/09/2013
2.57
 1,717,600 2.49 2.61 2.45 0 76,000 -0.5
09/09/2013
2.49
 552,950 2.57 2.57 2.49 0 38,000 -0.2
06/09/2013
2.57
 457,540 2.61 2.61 2.57 19,000 137,350 -0.8
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 2.57 105,200 0 0.7
03/09/2013
2.65
 195,490 2.69 2.69 2.65 10,000 0 0.1

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