CTCP SAM HOLDINGS (sam)

6.38
-0.01
(-0.16%)
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
(2024-10-28) 		-0.11 -1.69% 8,153,700 -101,700 -0.6
6.37
6.49
6.38
2 tháng
(2024-09-26) 		-0.07 -1.09% 14,058,200 -118,800 -0.8
6.37
6.70
6.38
3 tháng
(2024-08-27) 		-0.22 -3.33% 18,566,200 -227,700 -1.5
6.37
6.70
6.38
6 tháng
(2024-05-29) 		-0.90 -12.36% 77,018,100 -654,600 -4.7
6.35
8.02
6.38
12 tháng
(2023-12-01) 		-0.04 -0.62% 147,202,200 -314,150 -2.2
6.05
8.02
6.38
24 tháng
(2022-12-06) 		-0.77 -10.77% 383,265,100 -515,409 -3.2
5.77
8.50
6.38
36 tháng
(2021-12-13) 		-12.59 -66.38% 803,230,200 -908,457 -9.9
5.56
26.71
6.38
60 tháng
(2019-12-23) 		-0.92 -12.55% 1,042,648,210 -3,128,797 -30.1
5.56
26.71
6.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2010
3.12
 229,500 3.23 3.27 3.12 0 0 0
12/11/2010
3.23
 364,570 3.38 3.38 3.23 14,820 0 0.3
11/11/2010
3.38
 159,130 3.50 3.50 3.38 0 0 0
10/11/2010
3.50
 169,110 3.50 3.52 3.46 14,820 0 0.3
09/11/2010
3.50
 168,330 3.57 3.57 3.48 14,380 0 0.3
08/11/2010
3.57
 199,880 3.63 3.63 3.54 0 6,850 -0.1
05/11/2010
3.63
 189,020 3.61 3.67 3.61 14,830 0 0.3
04/11/2010
3.61
 83,870 3.54 3.61 3.54 7,030 0 0.1
03/11/2010
3.54
 89,000 3.57 3.59 3.52 14,830 0 0.3
02/11/2010
3.57
 110,990 3.63 3.67 3.56 0 0 0
01/11/2010
3.63
 221,140 3.63 3.65 3.61 15,830 0 0.3
29/10/2010
3.63
 131,530 3.56 3.67 3.57 0 0 0
28/10/2010
3.56
 43,210 3.57 3.63 3.56 200 0 0.0
27/10/2010
3.57
 110,730 3.65 3.69 3.57 33,830 0 0.6
26/10/2010
3.65
 211,300 3.52 3.69 3.57 500 0 0.0
25/10/2010
3.52
 198,320 3.54 3.56 3.50 0 0 0
22/10/2010
3.54
 222,210 3.63 3.65 3.54 20,870 0 0.4
21/10/2010
3.63
 272,000 3.69 3.75 3.61 14,830 46,110 -0.6
20/10/2010
3.69
 365,160 3.88 3.88 3.69 1,100 50,000 -0.9
19/10/2010
3.88
 137,900 3.99 3.99 3.88 8,880 40,000 -0.6
18/10/2010
3.99
 75,050 4.01 4.05 3.97 2,010 0 0.0
15/10/2010
4.01
 122,760 4.03 4.03 3.99 30,110 200 0.6
14/10/2010
4.03
 47,670 4.07 4.11 4.03 6,880 0 0.1
13/10/2010
4.07
 131,730 4.03 4.07 3.99 20,050 420 0.4
12/10/2010
4.03
 114,070 4.07 4.11 4.03 480 0 0.0
11/10/2010
4.07
 58,660 4.07 4.11 4.07 0 0 0
08/10/2010
4.07
 140,250 4.13 4.13 4.07 21,730 0 0.5
07/10/2010
4.13
 118,090 4.16 4.22 4.09 28,360 0 0.6
06/10/2010
4.16
 287,570 4.05 4.18 4.05 55,570 0 1.2
05/10/2010
4.05
 343,990 4.07 4.07 3.99 39,910 4,000 0.8
04/10/2010
4.07
 251,680 4.24 4.24 4.07 61,710 0 1.3
01/10/2010
4.24
 86,360 4.26 4.32 4.24 28,270 3,990 0.5
30/09/2010
4.26
 146,730 4.30 4.30 4.26 35,940 0 0.8
29/09/2010
4.30
 77,410 4.35 4.37 4.30 7,980 0 0.2
28/09/2010
4.35
 116,930 4.26 4.35 4.28 13,360 1,300 0.3
27/09/2010
4.26
 128,030 4.30 4.32 4.26 4,000 1,000 0.1
24/09/2010
4.30
 90,670 4.28 4.33 4.26 0 0 0
23/09/2010
4.28
 279,170 4.37 4.37 4.26 16,080 0 0.4
22/09/2010
4.37
 163,860 4.39 4.43 4.32 9,830 0 0.2
21/09/2010
4.39
 269,690 4.45 4.45 4.39 0 89,890 -2.1
20/09/2010
4.45
 210,100 4.47 4.56 4.45 10,700 0 0.3
17/09/2010
4.47
 212,990 4.35 4.47 4.37 0 2,560 -0.1
16/09/2010
4.35
 72,270 4.37 4.41 4.28 5,220 0 0.1
15/09/2010
4.37
 121,660 4.37 4.41 4.30 17,370 2,520 0.3
14/09/2010
4.37
 225,500 4.24 4.37 4.24 0 5,410 -0.1
13/09/2010
4.24
 549,630 4.33 4.37 4.18 24,580 0 0.6
10/09/2010
4.33
 342,640 4.56 4.56 4.33 3,570 0 0.1
09/09/2010
4.56
 219,970 4.47 4.60 4.49 18,270 0 0.4
08/09/2010
4.47
 235,010 4.56 4.56 4.41 44,330 10,220 0.8
07/09/2010
4.56
 258,640 4.68 4.72 4.54 12,010 0 0.3
06/09/2010
4.68
 511,700 4.47 4.68 4.47 11,200 41,520 -0.7
01/09/2010
4.47
 218,140 4.47 4.52 4.41 15,110 0 0.4
31/08/2010
4.47
 413,300 4.30 4.51 4.33 24,510 0 0.6
30/08/2010
4.30
 191,700 4.11 4.30 4.22 1,000 2,550 -0.0
27/08/2010
4.11
 186,960 4.09 4.20 4.03 200 0 0.0
26/08/2010
4.09
 152,390 4.05 4.20 4.03 8,020 350 0.2
25/08/2010
4.05
 550,430 4.26 4.26 4.05 20,470 0 0.4
24/08/2010
4.26
 385,050 4.39 4.39 4.24 14,250 0 0.3
23/08/2010
4.39
 115,840 4.51 4.51 4.39 0 16,290 -0.4
20/08/2010
4.51
 154,870 4.51 4.51 4.45 30,250 0 0.7
19/08/2010
4.51
 151,020 4.56 4.58 4.47 3,670 0 0.1
18/08/2010
4.56
 210,010 4.68 4.68 4.52 0 0 0
17/08/2010
4.68
 231,960 4.73 4.73 4.54 14,710 0 0.4
16/08/2010
4.73
 463,470 4.52 4.73 4.56 200 25,200 -0.6
13/08/2010
4.52
 456,810 4.33 4.52 4.32 315,000 0 7.3
12/08/2010
4.33
 406,920 4.54 4.54 4.33 2,700 17,580 -0.3
11/08/2010
4.54
 131,960 4.51 4.60 4.47 0 0 0
10/08/2010
4.51
 298,030 4.64 4.64 4.41 0 5,710 -0.1
09/08/2010
4.64
 413,430 4.81 4.81 4.64 2,800 0 0.1
06/08/2010
4.81
 232,890 4.87 4.92 4.81 100 6,130 -0.2
05/08/2010
4.87
 165,200 4.87 4.94 4.85 9,660 0 0.2
04/08/2010
4.87
 162,800 4.94 4.98 4.87 0 0 0
03/08/2010
4.94
 440,210 4.98 5.04 4.94 275,000 41,200 6.1
02/08/2010
4.98
 709,910 4.94 5.08 4.94 275,010 464,500 -5.0
30/07/2010
4.94
 625,850 4.83 5.04 4.83 0 194,940 -5.1
29/07/2010
4.83
 402,660 4.91 4.91 4.79 0 121,000 -3.1
28/07/2010
4.91
 220,050 5.00 5.00 4.91 1,500 0 0.0
27/07/2010
5.00
 145,540 5.06 5.11 5.00 100 4,990 -0.1
26/07/2010
5.06
 126,840 5.11 5.13 5.06 0 0 0
23/07/2010
5.11
 297,070 5.11 5.15 5.10 0 0 0
22/07/2010
5.11
 253,990 5.19 5.19 5.11 0 8,940 -0.2
21/07/2010
5.19
 145,730 5.21 5.27 5.19 0 0 0
20/07/2010
5.21
 228,120 5.25 5.29 5.21 0 7,670 -0.2
19/07/2010
5.25
 298,690 5.25 5.30 5.23 44,520 0 1.2
16/07/2010
5.25
 269,140 5.32 5.34 5.25 14,220 0 0.4
15/07/2010
5.32
 179,240 5.42 5.42 5.32 0 0 0
14/07/2010
5.42
 194,550 5.51 5.57 5.42 1,730 0 0.1
13/07/2010
5.51
 605,220 5.32 5.59 5.32 16,390 0 0.5
12/07/2010
5.32
 224,350 5.23 5.32 5.21 27,120 0 0.8
09/07/2010
5.23
 192,960 5.23 5.27 5.21 200 2,500 -0.1
08/07/2010
5.23
 142,330 5.23 5.29 5.23 0 5,470 -0.2
07/07/2010
5.23
 135,830 5.25 5.30 5.23 0 3,220 -0.1
06/07/2010
5.25
 194,750 5.30 5.30 5.23 0 65,250 -1.8
05/07/2010
5.30
 204,180 5.30 5.36 5.30 38,410 0 1.1
02/07/2010
5.30
 176,140 5.29 5.34 5.29 0 5,150 -0.1
01/07/2010
5.29
 299,160 5.29 5.36 5.29 0 2,900 -0.1
30/06/2010
5.29
 350,930 5.40 5.40 5.29 0 118,700 -3.3
29/06/2010
5.40
 208,070 5.40 5.46 5.40 0 0 0
28/06/2010
5.40
 157,020 5.44 5.48 5.40 0 4,910 -0.1
25/06/2010
5.44
 275,100 5.49 5.49 5.44 0 15,810 -0.5

Chính sách bảo mật | Điều khoản sử dụng |