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)
08/08/2013
2.77
 194,800 2.77 2.80 2.73 0 0 0
07/08/2013
2.80
 488,200 2.77 2.80 2.77 0 0 0
06/08/2013
2.77
 115,290 2.73 2.77 2.73 0 0 0
05/08/2013
2.73
 292,940 2.77 2.80 2.73 0 0 0
02/08/2013
2.77
 333,880 2.77 2.80 2.73 0 0 0
01/08/2013
2.73
 594,070 2.73 2.77 2.69 0 0 0
31/07/2013
2.73
 274,300 2.73 2.73 2.69 0 0 0
30/07/2013
2.73
 755,330 2.73 2.77 2.69 0 0 0
29/07/2013
2.73
 411,560 2.80 2.80 2.69 0 0 0
26/07/2013
2.77
 1,652,160 2.84 2.84 2.73 0 0 0
25/07/2013
2.80
 412,900 2.88 2.88 2.80 0 0 0
24/07/2013
2.88
 849,070 2.88 2.88 2.80 0 0 0
23/07/2013
2.88
 1,054,980 2.92 2.92 2.88 0 0 0
22/07/2013
2.92
 575,550 2.92 2.96 2.88 0 0 0
19/07/2013
2.92
 437,110 2.92 2.96 2.92 0 0 0
18/07/2013
2.92
 449,030 2.96 3.00 2.92 0 0 0
17/07/2013
3.00
 382,020 2.96 3.00 2.92 0 0 0
16/07/2013
2.96
 540,240 2.96 3.00 2.92 0 0 0
15/07/2013
2.92
 580,740 3.00 3.00 2.92 0 0 0
12/07/2013
3.00
 630,600 2.92 3.00 2.92 0 0 0
11/07/2013
2.92
 265,300 2.92 2.96 2.88 0 0 0
10/07/2013
2.92
 463,780 2.92 2.96 2.88 0 0 0
09/07/2013
2.88
 308,260 2.88 2.92 2.88 0 0 0
08/07/2013
2.88
 633,970 2.88 2.92 2.84 0 0 0
05/07/2013
2.88
 728,090 2.88 2.96 2.88 0 0 0
04/07/2013
2.88
 546,640 2.92 2.96 2.88 0 0 0
03/07/2013
2.92
 758,210 2.96 2.96 2.92 0 0 0
02/07/2013
2.96
 367,710 2.92 2.96 2.92 0 0 0
01/07/2013
2.92
 350,760 2.92 2.96 2.88 0 0 0
28/06/2013
2.92
 933,030 3.00 3.00 2.92 0 0 0
27/06/2013
2.96
 706,490 2.96 3.00 2.92 0 0 0
26/06/2013
2.92
 1,021,010 2.88 2.96 2.84 0 0 0
25/06/2013
2.88
 1,081,430 3.00 3.00 2.84 0 0 0
24/06/2013
3.04
 955,950 3.00 3.04 2.92 0 0 0
21/06/2013
2.96
 1,183,320 2.92 3.00 2.92 0 0 0
20/06/2013
2.96
 757,720 3.04 3.04 2.96 0 0 0
19/06/2013
3.04
 1,103,670 3.04 3.08 3.04 0 0 0
18/06/2013
3.04
 827,210 3.00 3.08 3.00 0 0 0
17/06/2013
3.04
 1,801,860 3.19 3.19 3.00 0 0 0
14/06/2013
3.19
 980,470 3.23 3.27 3.19 0 0 0
13/06/2013
3.23
 998,290 3.23 3.27 3.15 0 0 0
12/06/2013
3.23
 1,429,260 3.23 3.31 3.19 0 0 0
11/06/2013
3.23
 1,603,790 3.27 3.31 3.19 0 0 0
10/06/2013
3.27
 1,885,530 3.39 3.39 3.27 0 0 0
07/06/2013
3.35
 2,778,460 3.27 3.35 3.23 0 0 0
06/06/2013
3.23
 2,155,230 3.19 3.27 3.15 0 0 0
05/06/2013
3.23
 2,465,310 3.23 3.27 3.15 0 0 0
04/06/2013
3.23
 2,867,390 3.35 3.39 3.23 0 0 0
03/06/2013
3.31
 3,928,990 3.23 3.39 3.19 0 0 0
31/05/2013
3.23
 5,877,760 3.12 3.27 3.12 0 0 0
30/05/2013
3.08
 1,853,440 3.00 3.08 3.00 0 0 0
29/05/2013
3.00
 1,772,060 3.12 3.15 3.00 0 0 0
28/05/2013
3.08
 1,404,370 3.04 3.08 3.00 0 0 0
27/05/2013
3.00
 1,821,310 3.00 3.08 3.00 0 0 0
24/05/2013
2.92
 1,808,550 2.96 3.00 2.92 0 0 0
23/05/2013
2.96
 1,176,400 2.96 3.04 2.96 0 0 0
22/05/2013
3.00
 1,053,200 3.04 3.04 2.96 0 0 0
21/05/2013
3.00
 2,220,070 2.92 3.04 2.92 0 0 0
20/05/2013
2.92
 980,280 2.84 2.96 2.84 0 0 0
17/05/2013
2.84
 335,560 2.84 2.92 2.84 0 0 0
16/05/2013
2.92
 384,940 2.88 2.92 2.84 0 0 0
15/05/2013
2.84
 799,160 2.84 2.88 2.84 0 0 0
14/05/2013
2.84
 1,047,470 2.92 2.92 2.84 0 0 0
13/05/2013
2.92
 1,272,830 2.88 2.96 2.88 0 0 0
10/05/2013
2.92
 1,292,510 2.92 2.96 2.88 0 0 0
09/05/2013
2.92
 904,610 2.88 2.96 2.88 0 0 0
08/05/2013
2.84
 2,043,920 2.80 2.92 2.80 0 0 0
07/05/2013
2.80
 970,590 2.88 2.88 2.80 0 0 0
06/05/2013
2.88
 1,423,640 2.84 2.88 2.80 0 0 0
03/05/2013
2.77
 521,650 2.73 2.77 2.73 0 0 0
02/05/2013
2.73
 310,950 2.77 2.80 2.73 0 0 0
26/04/2013
2.77
 256,240 2.77 2.80 2.77 0 0 0
25/04/2013
2.80
 784,820 2.73 2.84 2.73 0 0 0
24/04/2013
2.73
 321,130 2.73 2.77 2.69 0 0 0
23/04/2013
2.73
 576,130 2.73 2.77 2.73 0 0 0
22/04/2013
2.73
 1,059,480 2.77 2.80 2.69 0 0 0
18/04/2013
2.73
 585,350 2.77 2.80 2.69 0 0 0
17/04/2013
2.80
 420,980 2.80 2.84 2.80 0 0 0
16/04/2013
2.80
 886,760 2.77 2.84 2.69 0 0 0
15/04/2013
2.77
 1,626,890 2.88 2.88 2.77 0 0 0
12/04/2013
2.88
 1,755,270 2.96 2.96 2.84 0 0 0
11/04/2013
2.96
 648,600 2.96 3.00 2.92 0 0 0
10/04/2013
2.96
 1,248,230 3.12 3.12 2.96 0 0 0
09/04/2013
3.08
 4,080,240 2.88 3.08 2.88 0 0 0
08/04/2013
2.88
 1,156,730 2.92 2.96 2.88 0 0 0
05/04/2013
2.92
 447,580 2.88 2.92 2.84 0 0 0
04/04/2013
2.84
 1,015,950 2.92 2.92 2.84 0 0 0
03/04/2013
2.92
 1,037,780 2.96 3.00 2.92 0 0 0
02/04/2013
2.96
 1,449,250 2.96 3.04 2.96 0 0 0
01/04/2013
2.96
 1,447,220 2.88 2.96 2.84 0 0 0
29/03/2013
2.92
 1,169,740 2.84 2.92 2.77 0 0 0
28/03/2013
2.88
 767,000 2.92 2.96 2.88 0 0 0
27/03/2013
2.92
 612,560 2.92 2.96 2.88 0 0 0
26/03/2013
2.96
 709,360 2.96 3.00 2.92 0 0 0
25/03/2013
2.96
 892,430 2.92 3.00 2.88 0 0 0
22/03/2013
2.92
 1,488,020 3.00 3.04 2.88 0 0 0
21/03/2013
3.00
 3,161,310 2.96 3.08 2.96 0 0 0
20/03/2013
2.96
 1,337,580 2.88 3.00 2.88 0 0 0
19/03/2013
2.88
 823,360 2.88 2.92 2.80 0 0 0
18/03/2013
2.88
 1,046,250 2.92 2.96 2.88 0 0 0

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