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)
20/01/2012
1.87
 330,000 1.83 1.87 1.79 2,000 19,090 -0.1
19/01/2012
1.83
 366,290 1.75 1.83 1.75 0 0 0
18/01/2012
1.75
 83,220 1.71 1.79 1.67 0 0 0
17/01/2012
1.71
 181,730 1.79 1.79 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 1.71 1.71 1.67 0 10 0.0
12/01/2012
1.71
 168,320 1.71 1.71 1.67 4,350 1,660 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 10,280 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 1.67 1.75 1.67 0 0 0
30/12/2011
1.67
 244,390 1.67 1.71 1.64 0 0 0
29/12/2011
1.67
 240,400 1.75 1.75 1.67 6,800 0 0.0
28/12/2011
1.75
 277,900 1.67 1.75 1.64 0 0 0
27/12/2011
1.67
 313,310 1.75 1.75 1.67 0 0 0
26/12/2011
1.75
 325,230 1.75 1.75 1.67 0 0 0
23/12/2011
1.75
 299,700 1.71 1.75 1.64 100 0 0.0
22/12/2011
1.71
 1,252,510 1.79 1.79 1.71 0 900,000 -4.0
21/12/2011
1.79
 2,107,220 1.87 1.87 1.79 8,000 1,700,000 -7.8
20/12/2011
1.87
 1,205,190 1.95 1.95 1.87 0 1,013,700 -4.9
19/12/2011
1.95
 282,910 1.99 1.99 1.95 0 200,000 -1
16/12/2011
1.99
 445,810 1.91 1.99 1.91 0 10 0
15/12/2011
1.91
 505,130 1.99 1.99 1.91 0 760 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 2.03 2.03 1.99 0 0 0
12/12/2011
2.03
 234,270 2.06 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 2.14 2.18 2.10 0 12,010 -0.1
06/12/2011
2.14
 1,078,570 2.10 2.18 2.10 0 22,340 -0.1
05/12/2011
2.10
 612,900 2.03 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 1.99 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 1.99 2.06 1.99 0 0 0
25/11/2011
1.99
 253,310 2.03 2.03 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 2.03 2.06 1.95 0 0 0
18/11/2011
2.03
 275,350 2.03 2.03 1.99 1,000 0 0.0
17/11/2011
2.03
 329,950 2.06 2.10 2.03 7,600 0 0.0
16/11/2011
2.06
 598,980 1.99 2.06 1.99 0 54,960 -0.3
15/11/2011
1.99
 461,990 2.06 2.10 1.99 200 178,000 -0.9
14/11/2011
2.06
 400,760 2.14 2.14 2.06 0 177,560 -0.9
11/11/2011
2.14
 220,480 2.14 2.18 2.10 0 50,000 -0.3
10/11/2011
2.14
 245,400 2.22 2.22 2.14 0 0 0
09/11/2011
2.22
 307,200 2.22 2.26 2.18 2,010 0 0.0
08/11/2011
2.22
 376,930 2.26 2.30 2.22 0 0 0
07/11/2011
2.26
 368,790 2.30 2.34 2.22 94,110 0 0.5
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 0 100 0.0
02/11/2011
2.30
 437,740 2.38 2.38 2.26 0 228,740 -1.4
01/11/2011
2.38
 403,580 2.41 2.41 2.34 0 2,080 0.0
31/10/2011
2.41
 623,920 2.45 2.57 2.41 0 0 0
28/10/2011
2.45
 1,107,070 2.34 2.45 2.30 0 0 0
27/10/2011
2.34
 694,820 2.38 2.38 2.30 0 140 0.0
26/10/2011
2.38
 373,290 2.41 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 2.45 2.53 2.41 0 0 0
21/10/2011
2.45
 235,080 2.41 2.49 2.34 15,000 120 0.1
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 2.49 2.49 2.41 0 0 0
17/10/2011
2.49
 228,460 2.49 2.49 2.41 0 4,000 0.0
14/10/2011
2.49
 217,630 2.53 2.57 2.49 25,000 0 0.2
13/10/2011
2.53
 454,220 2.49 2.53 2.45 0 720 0.0
12/10/2011
2.49
 839,990 2.57 2.57 2.45 0 0 0
11/10/2011
2.57
 274,680 2.61 2.65 2.57 0 0 0
10/10/2011
2.61
 258,170 2.65 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 2.57 2.65 2.57 0 0 0
04/10/2011
2.57
 544,890 2.61 2.69 2.53 0 0 0
03/10/2011
2.61
 1,215,260 2.65 2.65 2.57 0 0 0
30/09/2011
2.65
 640,210 2.69 2.69 2.61 20,010 0 0.1
29/09/2011
2.69
 1,375,000 2.73 2.73 2.61 0 23,800 -0.2
28/09/2011
2.73
 822,210 2.69 2.80 2.69 0 240 0.0
27/09/2011
2.69
 1,206,730 2.73 2.80 2.69 0 40,140 -0.3
26/09/2011
2.73
 448,810 2.80 2.80 2.73 0 0 0
23/09/2011
2.80
 595,900 2.88 2.88 2.80 23,800 160 0.2
22/09/2011
2.88
 621,240 2.84 2.92 2.80 0 3,000 0.0
21/09/2011
2.84
 2,245,110 2.73 2.84 2.69 21,230 0 0.2
20/09/2011
2.73
 1,153,850 2.84 2.88 2.73 0 0 0
19/09/2011
2.84
 1,453,510 2.80 2.92 2.73 314,710 0 2.3
16/09/2011
2.80
 1,409,160 2.92 2.92 2.80 3,500 2,500 0.0
15/09/2011
2.92
 1,888,870 2.88 2.96 2.80 0 18,000 -0.1
14/09/2011
2.88
 4,316,120 2.84 2.96 2.84 0 500 0.0
13/09/2011
2.84
 2,778,130 2.73 2.84 2.69 2,700 1,200 0.0
12/09/2011
2.73
 808,670 2.69 2.80 2.69 0 7,000 0.0
09/09/2011
2.69
 892,280 2.73 2.77 2.65 0 0 0
08/09/2011
2.73
 3,207,700 2.65 2.77 2.73 18,000 14,120 0.0
07/09/2011
2.65
 1,300,770 2.53 2.65 2.61 20,000 2,010 0.1
06/09/2011
2.53
 1,190,250 2.65 2.65 2.53 800 0 0.0
05/09/2011
2.65
 2,048,490 2.77 2.77 2.65 26,000 70 0.2
01/09/2011
2.77
 1,515,780 2.73 2.80 2.69 0 0 0

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