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)
08/11/2012
2.41
 227,430 2.41 2.41 2.38 0 0 0
07/11/2012
2.41
 844,440 2.34 2.45 2.34 1,000 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 2.38 2.41 2.34 0 190,000 -1.1
02/11/2012
2.38
 3,065,210 2.49 2.49 2.38 0 0 0
01/11/2012
2.49
 501,360 2.49 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 2.53 2.57 2.49 0 0 0
29/10/2012
2.53
 506,680 2.57 2.57 2.49 2,600 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 2,000 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 2.65 2.65 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 3,000 400 0.0
17/10/2012
2.73
 2,168,420 2.73 2.80 2.69 0 610 0.0
16/10/2012
2.73
 1,907,240 2.61 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 2.61 100 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 2.69 2.77 2.61 0 0 0
09/10/2012
2.69
 2,026,400 2.61 2.73 2.61 100,000 1,860 0.7
08/10/2012
2.61
 2,071,840 2.49 2.61 2.49 0 5,000 0.0
05/10/2012
2.49
 555,760 2.45 2.53 2.45 0 1,000 0.0
04/10/2012
2.45
 351,420 2.49 2.49 2.41 0 19,240 -0.1
03/10/2012
2.49
 806,850 2.41 2.53 2.41 0 122,400 -0.8
02/10/2012
2.41
 749,060 2.45 2.49 2.41 500 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 2.57 2.57 2.49 3,000 0 0.0
27/09/2012
2.57
 1,940,430 2.53 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 2,000 0 0.0
24/09/2012
2.45
 550,370 2.53 2.53 2.45 1,000 0 0.0
21/09/2012
2.53
 569,130 2.45 2.53 2.45 0 0 0
20/09/2012
2.45
 1,386,770 2.57 2.57 2.45 0 400 0.0
19/09/2012
2.57
 841,130 2.57 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 0 104,580 -0.7
14/09/2012
2.73
 2,558,010 2.69 2.80 2.73 200 1,595,420 -11.3
13/09/2012
2.69
 2,093,440 2.61 2.69 2.57 0 1,258,220 -8.6
12/09/2012
2.61
 1,520,530 2.65 2.77 2.61 1,000 1,003,050 -6.8
11/09/2012
2.65
 1,020,330 2.73 2.73 2.61 15,000 0 0.1
10/09/2012
2.73
 1,707,130 2.84 2.84 2.73 0 0 0
07/09/2012
2.84
 593,590 2.84 2.92 2.80 5,300 0 0.0
06/09/2012
2.84
 921,060 2.92 2.92 2.84 0 0 0
05/09/2012
2.92
 1,076,610 2.96 2.96 2.88 2,000 0 0.0
04/09/2012
2.96
 778,420 2.88 3.00 2.88 10,000 2,000 0.1
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 2.92 3.00 2.88 0 0 0
29/08/2012
2.92
 893,640 2.80 2.92 2.84 0 0 0
28/08/2012
2.80
 1,166,010 2.84 2.88 2.73 0 0 0
27/08/2012
2.84
 1,545,960 2.96 2.96 2.84 0 0 0
24/08/2012
2.96
 4,036,490 2.88 3.00 2.77 44,000 0 0.3
23/08/2012
2.88
 1,217,150 3.00 3.00 2.88 3,000 0 0.0
22/08/2012
3.00
 3,799,690 3.15 3.15 3.00 15,000 11,000 0.0
21/08/2012
3.15
 2,517,700 3.31 3.31 3.15 0 0 0
20/08/2012
3.31
 1,761,660 3.27 3.35 3.27 15,000 2,160 0.1
17/08/2012
3.27
 1,414,370 3.19 3.31 3.23 4,800 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 10,590 -0.1
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 3.31 3.43 3.31 1,000 0 0.0
08/08/2012
3.31
 1,136,160 3.27 3.35 3.27 0 0 0
07/08/2012
3.27
 1,434,700 3.35 3.39 3.23 1,000 1,000 0.0
06/08/2012
3.35
 3,420,120 3.19 3.35 3.19 0 0 0
03/08/2012
3.19
 1,114,970 3.12 3.23 3.12 0 570 0.0
02/08/2012
3.12
 785,160 3.12 3.19 3.12 0 0 0
01/08/2012
3.12
 1,074,660 3.15 3.15 3.04 0 49,330 -0.4
31/07/2012
3.15
 964,910 3.12 3.23 3.12 0 0 0
30/07/2012
3.12
 1,027,470 3.15 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 3.15 3.31 3.19 0 41,000 -0.3
25/07/2012
3.15
 1,325,190 3.19 3.23 3.12 3,000 0 0.0
24/07/2012
3.19
 3,237,090 3.35 3.35 3.19 0 0 0
23/07/2012
3.35
 4,744,860 3.31 3.47 3.27 0 0 0
20/07/2012
3.31
 2,893,720 3.27 3.43 3.27 10,000 0 0.1
19/07/2012
3.27
 2,412,890 3.12 3.27 3.08 1,000 3,400 0.0
18/07/2012
3.12
 3,240,230 3.00 3.12 3.04 1,000 29,000 -0.2
17/07/2012
3.00
 1,171,770 2.88 3.00 2.88 0 4,000 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 2.80 2.88 2.77 0 0 0
10/07/2012
2.80
 631,770 2.80 2.84 2.73 500 0 0.0
09/07/2012
2.80
 992,430 2.92 2.92 2.80 0 140 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 2.77 2.88 2.69 0 10,000 -0.1
04/07/2012
2.77
 884,470 2.80 2.88 2.73 77,320 0 0.5
03/07/2012
2.80
 1,269,590 2.92 2.92 2.80 3,000 4,800 0.0
02/07/2012
2.92
 947,530 3.04 3.08 2.92 5,000 0 0.0
29/06/2012
3.04
 1,157,300 2.92 3.04 2.96 3,000 0 0.0
28/06/2012
2.92
 1,849,500 2.92 2.92 2.84 0 200 0.0
27/06/2012
2.92
 1,877,100 3.04 3.12 2.92 0 0 0
26/06/2012
3.04
 1,390,200 3.15 3.15 3.04 0 4,080 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 3.31 3.35 3.23 0 0 0
21/06/2012
3.31
 1,989,510 3.31 3.43 3.27 0 48,990 -0.4

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