CTCP SAM HOLDINGS (sam)

6.58
-0.03
(-0.45%)
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)
29/05/2012
3.15
 1,469,250 3.15 3.23 3.12 0 0 0
28/05/2012
3.19
 2,634,100 3.19 3.19 3.15 0 0 0
25/05/2012
3.08
 795,020 3.08 3.08 3.04 0 0 0
24/05/2012
2.96
 1,568,620 3.08 3.15 2.96 0 0 0
23/05/2012
3.12
 1,169,580 3.19 3.23 3.12 0 0 0
22/05/2012
3.27
 2,007,120 3.27 3.35 3.19 0 0 0
21/05/2012
3.19
 778,370 3.12 3.19 3.12 0 0 0
18/05/2012
3.08
 2,031,400 3.19 3.27 3.08 0 0 0
17/05/2012
3.23
 1,066,370 3.39 3.47 3.23 0 0 0
16/05/2012
3.35
 2,735,680 3.23 3.39 3.12 0 0 0
15/05/2012
3.23
 3,392,700 3.27 3.39 3.23 0 0 0
14/05/2012
3.39
 2,034,710 3.47 3.54 3.39 0 0 0
11/05/2012
3.54
 1,857,250 3.74 3.78 3.54 0 0 0
10/05/2012
3.70
 2,334,890 3.70 3.82 3.62 0 0 0
09/05/2012
3.66
 1,529,510 3.66 3.74 3.58 0 0 0
08/05/2012
3.66
 3,514,710 3.78 3.82 3.66 0 0 0
07/05/2012
3.82
 1,967,240 3.82 3.89 3.78 0 0 0
04/05/2012
3.74
 2,452,030 3.62 3.74 3.62 0 0 0
03/05/2012
3.58
 3,562,380 3.58 3.62 3.47 0 0 0
02/05/2012
3.62
 4,007,390 3.82 3.86 3.62 0 0 0
27/04/2012
3.78
 3,055,870 3.74 3.82 3.66 0 0 0
26/04/2012
3.78
 4,833,630 3.70 3.78 3.66 0 0 0
25/04/2012
3.62
 1,607,770 3.58 3.62 3.54 0 0 0
24/04/2012
3.47
 3,323,910 3.43 3.47 3.31 0 0 0
23/04/2012
3.31
 2,473,630 3.23 3.31 3.23 0 0 0
20/04/2012
3.15
 4,812,010 3.19 3.31 3.12 0 0 0
19/04/2012
3.27
 4,632,990 3.35 3.43 3.27 0 0 0
18/04/2012
3.43
 7,320,420 3.51 3.51 3.43 0 0 0
17/04/2012
3.35
 293,140 3.35 3.35 3.35 0 0 0
16/04/2012
3.19
 1,267,960 3.15 3.19 3.12 0 0 0
13/04/2012
3.08
 4,814,980 3.00 3.08 2.92 0 0 0
12/04/2012
2.96
 2,242,200 2.92 2.96 2.88 0 0 0
11/04/2012
2.84
 3,948,780 2.84 2.84 2.77 0 0 0
10/04/2012
2.73
 4,111,590 2.69 2.73 2.65 0 0 0
09/04/2012
2.61
 3,519,670 2.53 2.61 2.49 0 0 0
06/04/2012
2.49
 2,719,080 2.53 2.61 2.49 0 0 0
05/04/2012
2.53
 1,588,840 2.41 2.57 2.41 0 0 0
04/04/2012
2.45
 2,986,790 2.45 2.49 2.41 0 0 0
03/04/2012
2.38
 1,590,370 2.34 2.38 2.30 0 0 0
30/03/2012
2.30
 2,526,580 2.38 2.38 2.26 0 0 0
29/03/2012
2.38
 2,224,630 2.49 2.49 2.38 0 0 0
28/03/2012
2.49
 1,849,970 2.41 2.49 2.34 0 0 0
27/03/2012
2.45
 2,968,250 2.57 2.69 2.45 0 0 0
26/03/2012
2.57
 5,054,360 2.53 2.57 2.41 0 0 0
23/03/2012
2.45
 4,034,130 2.45 2.45 2.41 0 0 0
22/03/2012
2.34
 561,120 2.34 2.34 2.34 0 0 0
21/03/2012
2.26
 566,110 2.26 2.26 2.26 0 0 0
20/03/2012
2.18
 3,836,250 2.18 2.26 2.14 0 0 0
19/03/2012
2.22
 1,187,720 2.26 2.30 2.18 0 0 0
16/03/2012
2.26
 2,391,380 2.30 2.34 2.22 0 0 0
15/03/2012
2.26
 2,466,890 2.14 2.26 2.10 0 0 0
14/03/2012
2.18
 2,947,130 2.30 2.30 2.18 0 0 0
13/03/2012
2.26
 1,855,780 2.30 2.34 2.22 0 0 0
12/03/2012
2.30
 1,389,450 2.41 2.41 2.30 0 0 0
09/03/2012
2.41
 1,185,740 2.41 2.53 2.34 0 0 0
08/03/2012
2.41
 3,748,100 2.34 2.45 2.34 0 0 0
07/03/2012
2.34
 1,902,610 2.26 2.34 2.22 0 0 0
06/03/2012
2.26
 2,893,000 2.45 2.45 2.26 0 0 0
05/03/2012
2.34
 888,180 2.34 2.34 2.30 0 0 0
02/03/2012
2.26
 1,335,690 2.22 2.26 2.18 0 0 0
01/03/2012
2.22
 1,089,620 2.18 2.22 2.14 0 0 0
29/02/2012
2.14
 1,772,500 2.06 2.14 2.06 0 0 0
28/02/2012
2.06
 3,189,650 2.22 2.22 2.06 0 0 0
27/02/2012
2.14
 1,845,110 2.10 2.14 2.10 0 0 0
24/02/2012
2.06
 635,320 2.06 2.06 2.06 0 0 0
23/02/2012
1.99
 1,311,000 1.95 1.99 1.91 0 0 0
22/02/2012
1.91
 430,900 1.83 1.91 1.79 0 0 0
21/02/2012
1.83
 552,570 1.91 1.91 1.83 0 0 0
20/02/2012
1.87
 642,820 1.87 1.87 1.83 0 0 0
17/02/2012
1.79
 450,630 1.75 1.79 1.75 0 0 0
16/02/2012
1.71
 115,390 1.75 1.79 1.71 0 0 0
15/02/2012
1.75
 436,200 1.83 1.83 1.75 0 0 0
14/02/2012
1.83
 254,010 1.75 1.87 1.75 0 0 0
13/02/2012
1.79
 220,500 1.87 1.87 1.79 0 0 0
10/02/2012
1.87
 312,710 1.91 1.95 1.87 0 0 0
09/02/2012
1.95
 670,680 1.95 1.95 1.91 0 0 0
08/02/2012
1.95
 488,450 1.91 1.99 1.87 0 0 0
07/02/2012
1.91
 503,330 1.87 1.91 1.83 0 0 0
06/02/2012
1.91
 510,480 1.91 1.95 1.91 0 0 0
03/02/2012
1.99
 1,188,810 2.03 2.06 1.99 0 0 0
02/02/2012
2.06
 546,580 1.99 2.06 1.99 0 0 0
01/02/2012
1.99
 363,470 1.95 1.99 1.91 0 0 0
31/01/2012
1.99
 673,750 1.95 2.03 1.95 0 0 0
30/01/2012
1.95
 236,040 1.91 1.95 1.87 0 0 0
20/01/2012
1.87
 330,000 1.87 1.87 1.79 0 0 0
19/01/2012
1.83
 366,290 1.79 1.83 1.75 0 0 0
18/01/2012
1.75
 83,220 1.67 1.79 1.67 0 0 0
17/01/2012
1.71
 181,730 1.75 1.75 1.71 0 0 0
16/01/2012
1.79
 228,660 1.71 1.79 1.71 0 0 0
13/01/2012
1.71
 218,270 1.67 1.71 1.67 0 0 0
12/01/2012
1.71
 168,320 1.71 1.71 1.67 0 0 0
11/01/2012
1.71
 152,240 1.75 1.79 1.71 0 0 0
10/01/2012
1.75
 374,840 1.67 1.75 1.67 0 0 0
09/01/2012
1.67
 152,250 1.64 1.67 1.60 0 0 0
06/01/2012
1.64
 463,600 1.67 1.67 1.60 0 0 0
05/01/2012
1.67
 54,800 1.67 1.67 1.64 0 0 0
04/01/2012
1.67
 205,660 1.67 1.71 1.67 0 0 0
03/01/2012
1.67
 158,440 1.71 1.75 1.67 0 0 0
30/12/2011
1.67
 244,390 1.71 1.71 1.64 0 0 0
29/12/2011
1.67
 240,400 1.75 1.75 1.67 0 0 0

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