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)
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 3.35 3.51 3.39 300,000 0 2.6
15/06/2012
3.35
 1,556,650 3.23 3.39 3.27 3,480 0 0.0
14/06/2012
3.23
 1,038,930 3.31 3.35 3.23 0 4,480 0.0
13/06/2012
3.31
 1,342,280 3.27 3.35 3.23 0 10,000 -0.1
12/06/2012
3.27
 1,441,610 3.43 3.43 3.27 1,250 42,540 -0.4
11/06/2012
3.43
 1,228,260 3.39 3.51 3.35 0 0 0
08/06/2012
3.39
 4,173,810 3.35 3.51 3.39 0 1,000 0.0
07/06/2012
3.35
 2,665,070 3.27 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 3.12 3.19 3.04 1,000 12,480 -0.1
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 3.23 3.31 3.19 3,000 11,790 -0.1
31/05/2012
3.23
 1,494,440 3.31 3.35 3.19 3,000 0 0.0
30/05/2012
3.31
 3,950,700 3.15 3.31 3.23 0 500 0.0
29/05/2012
3.15
 1,469,250 3.19 3.23 3.12 0 9,000 -0.1
28/05/2012
3.19
 2,634,100 3.08 3.19 3.15 0 0 0
25/05/2012
3.08
 795,020 2.96 3.08 3.04 0 10,000 -0.1
24/05/2012
2.96
 1,568,620 3.12 3.15 2.96 0 5,000 0.0
23/05/2012
3.12
 1,169,580 3.27 3.27 3.12 700 0 0.0
22/05/2012
3.27
 2,007,120 3.19 3.35 3.19 2,000 0 0.0
21/05/2012
3.19
 778,370 3.08 3.19 3.12 10,000 0 0.1
18/05/2012
3.08
 2,031,400 3.23 3.27 3.08 0 0 0
17/05/2012
3.23
 1,066,370 3.35 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 3.39 3.39 3.23 10,000 80,980 -0.6
14/05/2012
3.39
 2,034,710 3.54 3.54 3.39 0 0 0
11/05/2012
3.54
 1,857,250 3.70 3.78 3.54 0 0 0
10/05/2012
3.70
 2,334,890 3.66 3.82 3.62 0 116,590 -1.1
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 3.82 3.82 3.66 10,000 0 0.1
07/05/2012
3.82
 1,967,240 3.74 3.89 3.78 0 0 0
04/05/2012
3.74
 2,452,030 3.58 3.74 3.62 0 0 0
03/05/2012
3.58
 3,562,380 3.62 3.62 3.47 54,480 53,740 0.0
02/05/2012
3.62
 4,007,390 3.78 3.86 3.62 30,000 0 0.3
27/04/2012
3.78
 3,055,870 3.78 3.82 3.66 500 3,000 0.0
26/04/2012
3.78
 4,833,630 3.62 3.78 3.66 0 44,500 -0.4
25/04/2012
3.62
 1,607,770 3.47 3.62 3.54 0 44,200 -0.4
24/04/2012
3.47
 3,323,910 3.31 3.47 3.31 0 8,800 -0.1
23/04/2012
3.31
 2,473,630 3.15 3.31 3.23 0 15,090 -0.1
20/04/2012
3.15
 4,812,010 3.27 3.31 3.12 1,000 0 0.0
19/04/2012
3.27
 4,632,990 3.43 3.43 3.27 20,500 10 0.2
18/04/2012
3.43
 7,320,420 3.35 3.51 3.43 20,200 0 0.2
17/04/2012
3.35
 292,140 3.19 3.35 3.35 5,000 25,440 -0.2
16/04/2012
3.19
 1,267,960 3.08 3.19 3.12 500,450 1,000 4.1
13/04/2012
3.08
 4,814,980 2.96 3.08 2.92 3,052,600 0 23.9
12/04/2012
2.96
 2,242,200 2.84 2.96 2.88 0 0 0
11/04/2012
2.84
 3,948,780 2.73 2.84 2.77 0 33,620 -0.2
10/04/2012
2.73
 4,111,590 2.61 2.73 2.65 0 0 0
09/04/2012
2.61
 3,519,670 2.49 2.61 2.49 0 7,460 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 2.45 2.57 2.41 0 10 0.0
04/04/2012
2.45
 2,986,790 2.38 2.49 2.41 0 17,820 -0.1
03/04/2012
2.38
 1,590,370 2.30 2.38 2.30 0 1,000 0.0
30/03/2012
2.30
 2,526,580 2.38 2.38 2.26 0 30,000 -0.2
29/03/2012
2.38
 2,224,630 2.49 2.49 2.38 0 199,250 -1.2
28/03/2012
2.49
 1,849,970 2.45 2.49 2.34 0 11,050 -0.1
27/03/2012
2.45
 2,968,250 2.57 2.69 2.45 78,200 330 0.5
26/03/2012
2.57
 5,054,360 2.45 2.57 2.41 19,990 0 0.1
23/03/2012
2.45
 4,034,130 2.34 2.45 2.41 160,000 0 1.0
22/03/2012
2.34
 561,120 2.26 2.34 2.34 500 0 0.0
21/03/2012
2.26
 566,110 2.18 2.26 2.26 0 10,600 -0.1
20/03/2012
2.18
 3,836,250 2.22 2.26 2.14 0 0 0
19/03/2012
2.22
 1,187,720 2.26 2.30 2.18 4,080 0 0.0
16/03/2012
2.26
 2,391,380 2.26 2.34 2.22 1,000 380 0.0
15/03/2012
2.26
 2,466,890 2.18 2.26 2.10 0 0 0
14/03/2012
2.18
 2,947,130 2.26 2.30 2.18 88,860 0 0.5
13/03/2012
2.26
 1,855,780 2.30 2.34 2.22 0 9,640 -0.1
12/03/2012
2.30
 1,389,450 2.41 2.41 2.30 0 200,000 -1.2
09/03/2012
2.41
 1,185,740 2.41 2.53 2.34 0 3,500 0.0
08/03/2012
2.41
 3,748,100 2.34 2.45 2.34 0 68,790 -0.4
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 2.34 2.45 2.26 18,000 39,980 -0.1
05/03/2012
2.34
 888,180 2.26 2.34 2.30 0 100 0.0
02/03/2012
2.26
 1,335,690 2.22 2.26 2.18 1,000 0 0.0
01/03/2012
2.22
 1,089,620 2.14 2.22 2.14 0 0 0
29/02/2012
2.14
 1,772,500 2.06 2.14 2.06 34,000 29,730 0.0
28/02/2012
2.06
 3,189,650 2.14 2.22 2.06 77,470 29,000 0.3
27/02/2012
2.14
 1,845,110 2.06 2.14 2.10 19,240 0 0.1
24/02/2012
2.06
 635,320 1.99 2.06 2.06 20,000 0 0.1
23/02/2012
1.99
 1,311,000 1.91 1.99 1.91 210,200 2,260 1.0
22/02/2012
1.91
 430,900 1.83 1.91 1.79 0 0 0
21/02/2012
1.83
 552,570 1.87 1.91 1.83 0 25,570 -0.1
20/02/2012
1.87
 642,820 1.79 1.87 1.83 0 0 0
17/02/2012
1.79
 450,630 1.71 1.79 1.75 0 500 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 1.79 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 1.95 1.95 1.87 500 0 0.0
09/02/2012
1.95
 670,680 1.95 1.95 1.91 33,000 400 0.2
08/02/2012
1.95
 488,450 1.91 1.99 1.87 0 0 0
07/02/2012
1.91
 503,330 1.91 1.91 1.83 0 1,000 0.0
06/02/2012
1.91
 510,480 1.99 1.99 1.91 0 0 0
03/02/2012
1.99
 1,188,810 2.06 2.06 1.99 6,000 0 0.0
02/02/2012
2.06
 546,580 1.99 2.06 1.99 2,700 0 0.0
01/02/2012
1.99
 363,470 1.99 1.99 1.91 0 0 0
31/01/2012
1.99
 673,750 1.95 2.03 1.95 300 10 0.0
30/01/2012
1.95
 236,040 1.87 1.95 1.87 0 0 0

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