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)
17/10/2012
2.73
 2,168,420 2.77 2.80 2.69 0 0 0
16/10/2012
2.73
 1,907,240 2.65 2.73 2.65 0 0 0
15/10/2012
2.61
 969,710 2.65 2.69 2.57 0 0 0
12/10/2012
2.65
 1,313,080 2.65 2.73 2.61 0 0 0
11/10/2012
2.65
 1,812,950 2.73 2.80 2.65 0 0 0
10/10/2012
2.73
 1,345,810 2.65 2.77 2.61 0 0 0
09/10/2012
2.69
 2,026,400 2.65 2.73 2.61 0 0 0
08/10/2012
2.61
 2,071,840 2.49 2.61 2.49 0 0 0
05/10/2012
2.49
 555,760 2.45 2.53 2.45 0 0 0
04/10/2012
2.45
 351,420 2.49 2.49 2.41 0 0 0
03/10/2012
2.49
 806,850 2.45 2.53 2.41 0 0 0
02/10/2012
2.41
 749,060 2.45 2.49 2.41 0 0 0
01/10/2012
2.45
 963,360 2.53 2.53 2.41 0 0 0
28/09/2012
2.53
 754,830 2.53 2.57 2.49 0 0 0
27/09/2012
2.57
 1,940,430 2.61 2.65 2.53 0 0 0
26/09/2012
2.53
 1,058,760 2.41 2.53 2.41 0 0 0
25/09/2012
2.41
 584,720 2.45 2.49 2.41 0 0 0
24/09/2012
2.45
 550,370 2.49 2.53 2.45 0 0 0
21/09/2012
2.53
 569,130 2.49 2.53 2.45 0 0 0
20/09/2012
2.45
 1,386,770 2.53 2.57 2.45 0 0 0
19/09/2012
2.57
 841,130 2.53 2.61 2.49 0 0 0
18/09/2012
2.57
 1,886,040 2.69 2.73 2.57 0 0 0
17/09/2012
2.69
 790,410 2.73 2.77 2.69 0 0 0
14/09/2012
2.73
 2,558,010 2.77 2.80 2.73 0 0 0
13/09/2012
2.69
 2,093,440 2.65 2.69 2.57 0 0 0
12/09/2012
2.61
 1,520,530 2.65 2.77 2.61 0 0 0
11/09/2012
2.65
 1,020,330 2.61 2.73 2.61 0 0 0
10/09/2012
2.73
 1,707,130 2.80 2.80 2.73 0 0 0
07/09/2012
2.84
 593,590 2.88 2.92 2.80 0 0 0
06/09/2012
2.84
 921,060 2.88 2.92 2.84 0 0 0
05/09/2012
2.92
 1,076,610 2.96 2.96 2.88 0 0 0
04/09/2012
2.96
 778,420 2.88 3.00 2.88 0 0 0
31/08/2012
2.88
 1,001,180 2.92 2.96 2.84 0 0 0
30/08/2012
2.92
 1,699,390 2.96 3.00 2.88 0 0 0
29/08/2012
2.92
 893,640 2.88 2.92 2.84 0 0 0
28/08/2012
2.80
 1,166,010 2.80 2.88 2.73 0 0 0
27/08/2012
2.84
 1,545,960 2.88 2.92 2.84 0 0 0
24/08/2012
2.96
 4,036,490 2.77 3.00 2.77 0 0 0
23/08/2012
2.88
 1,217,150 2.92 2.92 2.88 0 0 0
22/08/2012
3.00
 3,799,690 3.04 3.12 3.00 0 0 0
21/08/2012
3.15
 2,517,700 3.27 3.27 3.15 0 0 0
20/08/2012
3.31
 1,761,660 3.31 3.35 3.27 0 0 0
17/08/2012
3.27
 1,414,370 3.23 3.31 3.23 0 0 0
16/08/2012
3.19
 508,550 3.23 3.27 3.19 0 0 0
15/08/2012
3.23
 1,028,850 3.23 3.31 3.19 0 0 0
14/08/2012
3.23
 635,180 3.23 3.31 3.23 0 0 0
13/08/2012
3.23
 876,120 3.27 3.27 3.19 0 0 0
10/08/2012
3.27
 966,210 3.31 3.31 3.23 0 0 0
09/08/2012
3.31
 1,288,270 3.35 3.43 3.31 0 0 0
08/08/2012
3.31
 1,136,160 3.31 3.35 3.27 0 0 0
07/08/2012
3.27
 1,434,700 3.31 3.39 3.23 0 0 0
06/08/2012
3.35
 3,420,120 3.23 3.35 3.19 0 0 0
03/08/2012
3.19
 1,114,970 3.12 3.23 3.12 0 0 0
02/08/2012
3.12
 785,160 3.15 3.19 3.12 0 0 0
01/08/2012
3.12
 1,074,660 3.12 3.15 3.04 0 0 0
31/07/2012
3.15
 964,910 3.15 3.23 3.12 0 0 0
30/07/2012
3.12
 1,027,470 3.12 3.19 3.08 0 0 0
27/07/2012
3.15
 1,577,190 3.27 3.31 3.12 0 0 0
26/07/2012
3.27
 1,087,760 3.19 3.31 3.19 0 0 0
25/07/2012
3.15
 1,325,190 3.15 3.23 3.12 0 0 0
24/07/2012
3.19
 3,237,090 3.31 3.31 3.19 0 0 0
23/07/2012
3.35
 4,744,860 3.35 3.47 3.27 0 0 0
20/07/2012
3.31
 2,893,720 3.35 3.43 3.27 0 0 0
19/07/2012
3.27
 2,412,890 3.15 3.27 3.08 0 0 0
18/07/2012
3.12
 3,240,230 3.08 3.12 3.04 0 0 0
17/07/2012
3.00
 1,171,770 2.92 3.00 2.88 0 0 0
16/07/2012
2.88
 1,011,830 3.00 3.04 2.88 0 0 0
13/07/2012
3.00
 2,451,260 2.88 3.00 2.88 0 0 0
12/07/2012
2.88
 602,230 2.84 2.92 2.84 0 0 0
11/07/2012
2.84
 712,960 2.77 2.88 2.77 0 0 0
10/07/2012
2.80
 551,370 2.73 2.84 2.73 0 0 0
09/07/2012
2.80
 992,430 2.88 2.88 2.80 0 0 0
06/07/2012
2.92
 1,265,180 2.88 3.00 2.84 0 0 0
05/07/2012
2.88
 1,193,540 2.73 2.88 2.69 0 0 0
04/07/2012
2.77
 884,470 2.80 2.88 2.73 0 0 0
03/07/2012
2.80
 1,269,590 2.88 2.92 2.80 0 0 0
02/07/2012
2.92
 947,530 3.04 3.08 2.92 0 0 0
29/06/2012
3.04
 1,157,300 2.96 3.04 2.96 0 0 0
28/06/2012
2.92
 1,849,500 2.92 2.92 2.84 0 0 0
27/06/2012
2.92
 1,877,100 3.08 3.12 2.92 0 0 0
26/06/2012
3.04
 1,390,200 3.12 3.15 3.04 0 0 0
25/06/2012
3.15
 1,475,780 3.27 3.31 3.12 0 0 0
22/06/2012
3.27
 2,161,740 3.35 3.35 3.23 0 0 0
21/06/2012
3.31
 1,989,510 3.27 3.43 3.27 0 0 0
20/06/2012
3.31
 699,310 3.31 3.39 3.27 0 0 0
19/06/2012
3.31
 1,159,650 3.43 3.43 3.27 0 0 0
18/06/2012
3.43
 2,175,010 3.43 3.51 3.39 0 0 0
15/06/2012
3.35
 1,556,650 3.27 3.39 3.27 0 0 0
14/06/2012
3.23
 1,038,930 3.31 3.35 3.23 0 0 0
13/06/2012
3.31
 1,342,280 3.31 3.35 3.23 0 0 0
12/06/2012
3.27
 1,441,610 3.39 3.43 3.27 0 0 0
11/06/2012
3.43
 1,228,260 3.43 3.51 3.35 0 0 0
08/06/2012
3.39
 4,173,810 3.43 3.51 3.39 0 0 0
07/06/2012
3.35
 2,665,070 3.35 3.43 3.27 0 0 0
06/06/2012
3.27
 1,281,510 3.19 3.31 3.15 0 0 0
05/06/2012
3.19
 1,650,120 3.19 3.19 3.04 0 0 0
04/06/2012
3.12
 1,995,990 3.19 3.19 3.08 0 0 0
01/06/2012
3.19
 1,059,370 3.27 3.31 3.19 0 0 0
31/05/2012
3.23
 1,494,440 3.27 3.35 3.19 0 0 0
30/05/2012
3.31
 3,950,700 3.27 3.31 3.23 0 0 0

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