CTCP SAM HOLDINGS (sam)

6.61
0
(0%)
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)
28/12/2011
1.75
 277,900 1.64 1.75 1.64 0 0 0
27/12/2011
1.67
 313,310 1.71 1.75 1.67 0 0 0
26/12/2011
1.75
 325,230 1.71 1.75 1.67 0 0 0
23/12/2011
1.75
 299,700 1.67 1.75 1.64 0 0 0
22/12/2011
1.71
 1,252,510 1.79 1.79 1.71 0 0 0
21/12/2011
1.79
 2,107,220 1.87 1.87 1.79 0 0 0
20/12/2011
1.87
 1,205,190 1.91 1.91 1.87 0 0 0
19/12/2011
1.95
 282,910 1.99 1.99 1.95 0 0 0
16/12/2011
1.99
 445,810 1.95 1.99 1.91 0 0 0
15/12/2011
1.91
 505,130 1.95 1.95 1.91 0 0 0
14/12/2011
1.99
 346,380 1.99 1.99 1.95 0 0 0
13/12/2011
1.99
 176,970 1.99 2.03 1.99 0 0 0
12/12/2011
2.03
 234,270 2.03 2.06 1.99 0 0 0
09/12/2011
2.06
 292,710 2.10 2.10 2.06 0 0 0
08/12/2011
2.10
 322,350 2.10 2.14 2.06 0 0 0
07/12/2011
2.10
 345,100 2.10 2.18 2.10 0 0 0
06/12/2011
2.14
 1,078,570 2.10 2.18 2.10 0 0 0
05/12/2011
2.10
 612,900 2.06 2.10 2.03 0 0 0
02/12/2011
2.03
 181,210 1.99 2.03 1.95 0 0 0
01/12/2011
1.99
 161,190 2.03 2.03 1.99 0 0 0
30/11/2011
1.99
 150,320 2.03 2.03 1.95 0 0 0
29/11/2011
2.03
 327,050 2.03 2.03 1.99 0 0 0
28/11/2011
2.03
 326,370 2.03 2.06 1.99 0 0 0
25/11/2011
1.99
 253,310 1.99 1.99 1.95 0 0 0
24/11/2011
2.03
 326,160 2.03 2.03 1.99 0 0 0
23/11/2011
2.03
 272,630 2.03 2.06 1.99 0 0 0
22/11/2011
2.03
 637,840 1.95 2.03 1.91 0 0 0
21/11/2011
1.95
 256,870 1.99 2.06 1.95 0 0 0
18/11/2011
2.03
 275,350 1.99 2.03 1.99 0 0 0
17/11/2011
2.03
 329,950 2.06 2.10 2.03 0 0 0
16/11/2011
2.06
 598,980 1.99 2.06 1.99 0 0 0
15/11/2011
1.99
 461,990 2.03 2.10 1.99 0 0 0
14/11/2011
2.06
 400,760 2.10 2.14 2.06 0 0 0
11/11/2011
2.14
 220,480 2.14 2.18 2.10 0 0 0
10/11/2011
2.14
 245,400 2.18 2.22 2.14 0 0 0
09/11/2011
2.22
 307,200 2.22 2.26 2.18 0 0 0
08/11/2011
2.22
 376,930 2.30 2.30 2.22 0 0 0
07/11/2011
2.26
 368,790 2.30 2.34 2.22 0 0 0
04/11/2011
2.30
 172,170 2.34 2.34 2.30 0 0 0
03/11/2011
2.34
 416,480 2.30 2.34 2.26 0 0 0
02/11/2011
2.30
 437,740 2.34 2.38 2.26 0 0 0
01/11/2011
2.38
 403,580 2.41 2.41 2.34 0 0 0
31/10/2011
2.41
 623,920 2.53 2.57 2.41 0 0 0
28/10/2011
2.45
 1,107,070 2.38 2.45 2.30 0 0 0
27/10/2011
2.34
 694,820 2.34 2.38 2.30 0 0 0
26/10/2011
2.38
 373,290 2.38 2.41 2.34 0 0 0
25/10/2011
2.41
 128,960 2.41 2.45 2.38 0 0 0
24/10/2011
2.41
 447,640 2.49 2.53 2.41 0 0 0
21/10/2011
2.45
 235,080 2.41 2.49 2.34 0 0 0
20/10/2011
2.41
 170,190 2.41 2.41 2.38 0 0 0
19/10/2011
2.41
 190,010 2.41 2.49 2.38 0 0 0
18/10/2011
2.41
 267,860 2.41 2.45 2.41 0 0 0
17/10/2011
2.49
 228,460 2.49 2.49 2.41 0 0 0
14/10/2011
2.49
 217,630 2.53 2.57 2.49 0 0 0
13/10/2011
2.53
 454,220 2.45 2.53 2.45 0 0 0
12/10/2011
2.49
 839,990 2.53 2.57 2.45 0 0 0
11/10/2011
2.57
 274,680 2.65 2.65 2.57 0 0 0
10/10/2011
2.61
 258,170 2.61 2.65 2.57 0 0 0
07/10/2011
2.65
 420,320 2.69 2.69 2.65 0 0 0
06/10/2011
2.69
 649,760 2.61 2.73 2.61 0 0 0
05/10/2011
2.61
 969,900 2.61 2.65 2.57 0 0 0
04/10/2011
2.57
 544,890 2.57 2.69 2.53 0 0 0
03/10/2011
2.61
 1,215,260 2.61 2.65 2.57 0 0 0
30/09/2011
2.65
 640,210 2.69 2.69 2.61 0 0 0
29/09/2011
2.69
 1,375,000 2.69 2.73 2.61 0 0 0
28/09/2011
2.73
 822,210 2.77 2.80 2.69 0 0 0
27/09/2011
2.69
 1,206,730 2.73 2.80 2.69 0 0 0
26/09/2011
2.73
 448,810 2.80 2.80 2.73 0 0 0
23/09/2011
2.80
 595,900 2.80 2.88 2.80 0 0 0
22/09/2011
2.88
 621,240 2.84 2.92 2.80 0 0 0
21/09/2011
2.84
 2,245,110 2.77 2.84 2.69 0 0 0
20/09/2011
2.73
 1,153,850 2.88 2.88 2.73 0 0 0
19/09/2011
2.84
 1,453,510 2.73 2.92 2.73 0 0 0
16/09/2011
2.80
 1,409,160 2.88 2.92 2.80 0 0 0
15/09/2011
2.92
 1,888,870 2.88 2.96 2.80 0 0 0
14/09/2011
2.88
 4,316,120 2.84 2.96 2.84 0 0 0
13/09/2011
2.84
 2,778,130 2.77 2.84 2.69 0 0 0
12/09/2011
2.73
 808,670 2.69 2.80 2.69 0 0 0
09/09/2011
2.69
 892,280 2.69 2.77 2.65 0 0 0
08/09/2011
2.73
 3,207,700 2.77 2.77 2.73 0 0 0
07/09/2011
2.65
 1,300,770 2.61 2.65 2.61 0 0 0
06/09/2011
2.53
 1,190,250 2.57 2.65 2.53 0 0 0
05/09/2011
2.65
 2,048,490 2.69 2.73 2.65 0 0 0
01/09/2011
2.77
 1,515,780 2.73 2.80 2.69 0 0 0
31/08/2011
2.73
 1,216,820 2.61 2.77 2.57 0 0 0
30/08/2011
2.65
 1,294,590 2.65 2.65 2.57 0 0 0
29/08/2011
2.53
 1,995,550 2.41 2.53 2.38 0 0 0
26/08/2011
2.41
 718,630 2.41 2.49 2.38 0 0 0
25/08/2011
2.45
 698,520 2.41 2.49 2.41 0 0 0
24/08/2011
2.45
 415,480 2.49 2.53 2.41 0 0 0
23/08/2011
2.45
 887,490 2.45 2.53 2.41 0 0 0
22/08/2011
2.49
 1,575,860 2.41 2.49 2.38 0 0 0
19/08/2011
2.38
 475,650 2.30 2.38 2.30 0 0 0
18/08/2011
2.38
 971,750 2.34 2.38 2.34 0 0 0
17/08/2011
2.30
 751,420 2.22 2.30 2.22 0 0 0
16/08/2011
2.22
 174,890 2.22 2.26 2.22 0 0 0
15/08/2011
2.22
 92,050 2.22 2.26 2.18 0 0 0
12/08/2011
2.22
 200,560 2.22 2.26 2.18 0 0 0
11/08/2011
2.22
 278,410 2.18 2.26 2.18 0 0 0
10/08/2011
2.26
 334,770 2.26 2.30 2.22 0 0 0

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