CTCP SAM HOLDINGS (sam)

6.55
-0.06
(-0.91%)
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)
15/03/2013
2.92
 979,410 2.92 2.96 2.88 0 0 0
14/03/2013
2.92
 921,450 2.88 2.96 2.88 0 0 0
13/03/2013
2.88
 1,025,970 2.92 3.00 2.84 0 0 0
12/03/2013
2.92
 1,314,150 3.00 3.08 2.84 0 0 0
11/03/2013
3.00
 2,353,480 2.84 3.00 2.80 0 0 0
08/03/2013
2.80
 985,040 2.77 2.84 2.77 0 0 0
07/03/2013
2.77
 1,193,350 2.84 2.88 2.77 0 0 0
06/03/2013
2.84
 1,142,520 2.84 2.84 2.77 0 0 0
05/03/2013
2.77
 1,525,970 2.80 2.84 2.69 0 0 0
04/03/2013
2.80
 2,049,460 3.00 3.00 2.80 0 0 0
01/03/2013
3.00
 1,543,480 3.04 3.08 2.96 0 0 0
28/02/2013
3.04
 1,332,130 3.04 3.08 3.00 0 0 0
27/02/2013
3.00
 2,355,540 3.04 3.08 2.92 0 0 0
26/02/2013
3.08
 2,480,220 3.23 3.27 3.08 0 0 0
25/02/2013
3.27
 943,450 3.31 3.35 3.23 0 0 0
22/02/2013
3.27
 3,622,310 3.39 3.43 3.15 0 0 0
21/02/2013
3.31
 4,450,990 3.58 3.62 3.31 0 0 0
20/02/2013
3.54
 2,598,400 3.51 3.58 3.47 0 0 0
19/02/2013
3.54
 3,217,020 3.62 3.70 3.54 0 0 0
18/02/2013
3.58
 3,870,660 3.39 3.58 3.35 0 0 0
08/02/2013
3.35
 1,996,030 3.31 3.43 3.27 0 0 0
07/02/2013
3.31
 1,937,870 3.27 3.31 3.23 0 0 0
06/02/2013
3.23
 2,069,060 3.15 3.27 3.15 0 0 0
05/02/2013
3.15
 1,233,880 3.15 3.19 3.12 0 0 0
04/02/2013
3.15
 2,060,640 3.19 3.23 3.12 0 0 0
01/02/2013
3.15
 2,354,290 3.08 3.15 3.04 0 0 0
31/01/2013
3.08
 3,278,330 3.19 3.23 3.08 0 0 0
30/01/2013
3.27
 2,389,000 3.23 3.31 3.19 0 0 0
29/01/2013
3.23
 3,014,060 3.15 3.27 3.12 0 0 0
28/01/2013
3.15
 8,551,690 3.04 3.23 3.00 0 0 0
25/01/2013
3.04
 1,962,920 2.96 3.04 2.92 0 0 0
24/01/2013
2.92
 1,123,080 2.88 2.96 2.84 0 0 0
23/01/2013
2.84
 1,927,820 2.88 2.92 2.80 0 0 0
22/01/2013
2.84
 2,204,340 2.96 3.00 2.84 0 0 0
21/01/2013
2.96
 1,714,510 2.96 3.04 2.92 0 0 0
18/01/2013
2.96
 3,324,110 3.04 3.04 2.92 0 0 0
17/01/2013
3.04
 2,721,410 3.12 3.15 3.04 0 0 0
16/01/2013
3.15
 3,410,350 3.15 3.27 3.08 0 0 0
15/01/2013
3.12
 4,350,060 2.96 3.15 2.92 0 0 0
14/01/2013
2.96
 1,894,570 2.92 3.04 2.92 0 0 0
11/01/2013
3.00
 2,366,110 3.08 3.12 2.96 0 0 0
10/01/2013
3.04
 1,855,440 2.96 3.04 2.88 0 0 0
09/01/2013
2.96
 5,861,380 2.96 3.08 2.88 0 0 0
08/01/2013
2.96
 3,481,580 2.84 2.96 2.84 0 0 0
07/01/2013
2.84
 2,736,250 2.88 2.96 2.84 0 0 0
04/01/2013
2.88
 2,587,390 2.84 2.88 2.77 0 0 0
03/01/2013
2.84
 3,580,690 2.92 2.96 2.84 0 0 0
02/01/2013
2.96
 2,968,240 2.92 3.00 2.88 0 0 0
28/12/2012
2.88
 2,125,870 2.80 2.88 2.77 0 0 0
27/12/2012
2.80
 2,962,840 2.77 2.88 2.73 0 0 0
26/12/2012
2.77
 2,859,720 2.65 2.77 2.61 0 0 0
25/12/2012
2.65
 2,621,470 2.61 2.73 2.57 0 0 0
24/12/2012
2.61
 826,490 2.57 2.65 2.57 0 0 0
21/12/2012
2.57
 1,033,030 2.61 2.61 2.53 0 0 0
20/12/2012
2.61
 1,172,620 2.65 2.69 2.57 0 0 0
19/12/2012
2.65
 2,052,130 2.65 2.69 2.61 0 0 0
18/12/2012
2.57
 674,980 2.61 2.65 2.57 0 0 0
17/12/2012
2.61
 724,780 2.61 2.65 2.57 0 0 0
14/12/2012
2.57
 1,196,940 2.57 2.65 2.57 0 0 0
13/12/2012
2.57
 1,980,510 2.65 2.65 2.57 0 0 0
12/12/2012
2.61
 1,866,090 2.57 2.69 2.53 0 0 0
11/12/2012
2.57
 933,470 2.61 2.65 2.57 0 0 0
10/12/2012
2.61
 1,562,740 2.57 2.65 2.53 0 0 0
07/12/2012
2.53
 867,810 2.53 2.61 2.53 0 0 0
06/12/2012
2.53
 1,146,460 2.53 2.57 2.53 0 0 0
05/12/2012
2.57
 1,116,330 2.53 2.61 2.49 0 0 0
04/12/2012
2.53
 1,377,860 2.45 2.57 2.45 0 0 0
03/12/2012
2.45
 386,100 2.45 2.45 2.45 0 0 0
30/11/2012
2.45
 418,050 2.45 2.49 2.45 0 0 0
29/11/2012
2.45
 332,570 2.45 2.45 2.41 0 0 0
28/11/2012
2.41
 311,670 2.41 2.45 2.41 0 0 0
27/11/2012
2.45
 395,740 2.41 2.49 2.41 0 0 0
26/11/2012
2.41
 460,490 2.45 2.49 2.41 0 0 0
23/11/2012
2.45
 526,930 2.49 2.53 2.45 0 0 0
22/11/2012
2.49
 365,040 2.45 2.53 2.45 0 0 0
21/11/2012
2.45
 403,890 2.49 2.53 2.45 0 0 0
20/11/2012
2.53
 1,090,250 2.53 2.57 2.49 0 0 0
19/11/2012
2.53
 1,125,440 2.53 2.57 2.49 0 0 0
16/11/2012
2.49
 1,912,180 2.41 2.49 2.41 0 0 0
15/11/2012
2.38
 350,470 2.45 2.45 2.38 0 0 0
14/11/2012
2.45
 323,180 2.45 2.49 2.45 0 0 0
13/11/2012
2.45
 1,319,570 2.45 2.57 2.45 0 0 0
12/11/2012
2.49
 1,734,810 2.45 2.53 2.41 0 0 0
09/11/2012
2.41
 230,190 2.41 2.41 2.34 0 0 0
08/11/2012
2.41
 227,430 2.41 2.41 2.38 0 0 0
07/11/2012
2.41
 844,440 2.38 2.45 2.34 0 0 0
06/11/2012
2.34
 726,750 2.34 2.38 2.34 0 0 0
05/11/2012
2.34
 1,293,070 2.34 2.41 2.34 0 0 0
02/11/2012
2.38
 3,065,210 2.38 2.41 2.38 0 0 0
01/11/2012
2.49
 501,360 2.53 2.57 2.49 0 0 0
31/10/2012
2.49
 567,260 2.49 2.53 2.45 0 0 0
30/10/2012
2.49
 530,510 2.57 2.57 2.49 0 0 0
29/10/2012
2.53
 506,680 2.53 2.57 2.49 0 0 0
26/10/2012
2.57
 640,000 2.49 2.57 2.49 0 0 0
25/10/2012
2.49
 845,780 2.53 2.53 2.45 0 0 0
24/10/2012
2.53
 1,136,080 2.49 2.57 2.49 0 0 0
23/10/2012
2.49
 614,740 2.53 2.57 2.49 0 0 0
22/10/2012
2.53
 2,357,620 2.61 2.61 2.53 0 0 0
19/10/2012
2.65
 2,131,960 2.73 2.77 2.61 0 0 0
18/10/2012
2.73
 779,120 2.73 2.80 2.73 0 0 0

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