CTCP SAM HOLDINGS (sam)

6.39
0.02
(0.31%)
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
(2024-10-22) 		-0.08 -1.24% 8,381,400 -145,400 -0.9
6.37
6.50
6.39
2 tháng
(2024-09-23) 		-0.07 -1.08% 14,156,400 -141,500 -0.9
6.37
6.70
6.39
3 tháng
(2024-08-23) 		-0.24 -3.62% 18,835,800 -235,500 -1.5
6.37
6.70
6.39
6 tháng
(2024-05-27) 		-0.52 -7.53% 79,086,800 -591,500 -4.3
6.35
8.02
6.39
12 tháng
(2023-11-27) 		-0.07 -1.08% 148,444,800 -420,150 -2.9
6.05
8.02
6.39
24 tháng
(2022-12-02) 		-0.96 -13.06% 387,810,700 -588,613 -3.7
5.77
8.50
6.39
36 tháng
(2021-12-07) 		-10.56 -62.30% 810,073,400 -837,957 -9.1
5.56
26.71
6.39
60 tháng
(2019-12-18) 		-0.90 -12.30% 1,042,406,290 -3,169,477 -30.4
5.56
26.71
6.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
7.52
 638,700 7.52 7.56 7.41 8,500 300 0.1
11/09/2023
7.52
 991,700 7.72 7.83 7.51 3,800 25,000 -0.2
08/09/2023
7.72
 821,000 7.70 7.79 7.69 100 20,200 -0.2
07/09/2023
7.70
 1,122,200 7.71 7.85 7.65 900 1,000 -0.0
06/09/2023
7.71
 756,100 7.75 7.79 7.58 0 2,600 -0.0
05/09/2023
7.75
 888,800 7.64 7.80 7.68 6,400 1,200 0.0
31/08/2023
7.64
 683,600 7.59 7.67 7.56 55,300 100 0.4
30/08/2023
7.59
 706,500 7.45 7.65 7.45 1,400 0 0.0
29/08/2023
7.45
 393,700 7.36 7.50 7.36 7,400 100 0.1
28/08/2023
7.36
 624,100 7.38 7.40 7.29 0 32,300 -0.2
25/08/2023
7.38
 517,800 7.33 7.52 7.33 1,600 9,400 -0.1
24/08/2023
7.33
 790,600 7.22 7.35 7.22 10,500 20,300 -0.1
23/08/2023
7.22
 351,000 7.22 7.36 7.20 10,000 62,700 -0.4
22/08/2023
7.22
 971,600 7.27 7.33 7 40,500 78,500 -0.3
21/08/2023
7.27
 1,061,500 7.46 7.46 7.10 98,700 0 0.7
18/08/2023
7.46
 3,640,100 8.02 8.02 7.46 19,200 56,000 -0.3
17/08/2023
8.02
 2,806,500 8.25 8.29 8 5,600 30,300 -0.2
16/08/2023
8.25
 1,179,000 8.36 8.38 8.20 17,600 37,200 -0.2
15/08/2023
8.36
 1,084,300 8.50 8.65 8.36 1,500 44,700 -0.4
14/08/2023
8.50
 3,033,300 8.18 8.60 8.10 89,200 0 0.8
11/08/2023
8.18
 1,793,500 8.20 8.28 8.01 0 45,700 -0.4
10/08/2023
8.20
 3,434,800 8.11 8.50 8.11 17,400 19,700 -0.0
09/08/2023
8.11
 1,530,100 8.11 8.25 8 76,900 5,000 0.6
08/08/2023
8.11
 1,722,400 8.11 8.20 8 14,800 22,100 -0.1
07/08/2023
8.11
 2,640,500 7.85 8.30 7.99 0 79,300 -0.6
04/08/2023
7.85
 2,256,700 7.65 7.85 7.65 142,500 12,600 1.0
03/08/2023
7.65
 1,231,300 7.54 7.66 7.50 44,000 0 0.3
02/08/2023
7.54
 1,163,000 7.52 7.60 7.45 120,800 19,700 0.8
01/08/2023
7.52
 1,930,700 7.81 7.85 7.50 33,400 600 0.3
31/07/2023
7.81
 2,104,600 7.82 7.92 7.80 44,700 0 0.4
28/07/2023
7.82
 1,344,700 7.80 7.99 7.78 100 700 -0.0
27/07/2023
7.80
 2,004,800 7.73 7.99 7.65 24,100 6,500 0.1
26/07/2023
7.73
 1,440,500 7.81 8 7.67 3,300 12,800 -0.1
25/07/2023
7.81
 2,471,300 7.75 8.20 7.71 8,400 20,600 -0.1
24/07/2023
7.75
 2,361,800 7.58 7.75 7.61 26,600 7,100 0.1
21/07/2023
7.58
 3,357,100 7.30 7.65 7.33 7,900 2,200 0.0
20/07/2023
7.30
 695,000 7.20 7.33 7.15 1,000 4,600 -0.0
19/07/2023
7.20
 1,074,900 7.28 7.39 7.17 31,200 21,200 0.1
18/07/2023
7.28
 1,397,700 7.40 7.44 7.28 7,100 16,900 -0.1
17/07/2023
7.40
 2,371,800 7.31 7.60 7.35 0 19,200 -0.1
14/07/2023
7.31
 2,914,500 7.09 7.45 7.11 19,600 200 0.1
13/07/2023
7.09
 1,072,200 6.95 7.10 6.96 1,600 1,200 0.0
12/07/2023
6.95
 472,800 6.97 7.03 6.89 0 44,200 -0.3
11/07/2023
6.97
 637,800 6.91 7.06 6.92 2,800 7,500 -0.0
10/07/2023
6.91
 423,800 6.89 7.03 6.90 0 15,100 -0.1
07/07/2023
6.89
 944,300 6.90 7 6.81 8,300 40,100 -0.2
06/07/2023
6.90
 1,338,500 7.03 7.08 6.90 1,400 34,000 -0.2
05/07/2023
7.03
 953,500 7.06 7.11 7.02 0 0 0
04/07/2023
7.06
 571,100 7.04 7.11 7.02 0 8,200 -0.1
03/07/2023
7.04
 412,500 7.02 7.08 7 27,700 33,700 -0.0
30/06/2023
7.02
 509,600 7.08 7.09 7.02 0 13,400 -0.1
29/06/2023
7.08
 910,600 7.12 7.19 7.07 17,000 18,400 -0.0
28/06/2023
7.12
 646,700 7.06 7.17 7.06 1,100 900 0.0
27/06/2023
7.06
 708,600 7.16 7.17 7.06 0 17,700 -0.1
26/06/2023
7.16
 1,315,000 7.28 7.28 7.05 2,100 69,500 -0.5
23/06/2023
7.28
 1,324,400 7.25 7.45 7.20 10,200 6,100 0.0
22/06/2023
7.25
 1,003,300 7.19 7.27 7.18 58,000 0 0.4
21/06/2023
7.19
 1,073,700 7.10 7.19 7.07 69,700 5,800 0.5
20/06/2023
7.10
 613,600 6.92 7.10 6.93 2,100 32,100 -0.2
19/06/2023
6.92
 1,554,200 7.10 7.17 6.91 2,500 65,600 -0.4
16/06/2023
7.10
 1,763,000 7.19 7.30 7.10 0 2,800 -0.0
15/06/2023
7.19
 1,325,500 7.33 7.38 7.16 11,100 40,000 -0.2
14/06/2023
7.33
 2,022,500 7.49 7.68 7.33 7,400 71,400 -0.5
13/06/2023
7.49
 2,890,200 7.20 7.56 7.20 99,700 0 0.7
12/06/2023
7.20
 1,303,000 7.22 7.35 7.11 300 60,600 -0.4
09/06/2023
7.22
 1,825,700 7.30 7.41 7.06 1,400 8,700 -0.1
08/06/2023
7.30
 4,185,800 7.32 7.68 7.30 0 21,300 -0.2
07/06/2023
7.32
 2,177,100 7.11 7.32 7.11 118,200 900 0.8
06/06/2023
7.11
 1,141,000 7.07 7.15 7.02 33,300 300 0.2
05/06/2023
7.07
 1,719,700 7.16 7.30 7.05 1,400 62,400 -0.4
02/06/2023
7.16
 2,416,900 7.30 7.53 7.11 1,300 78,400 -0.6
01/06/2023
7.30
 2,846,200 7.09 7.50 7.12 30,500 3,400 0.2
31/05/2023
7.09
 2,521,300 7.03 7.29 7.04 38,700 0 0.3
30/05/2023
7.03
 3,627,200 7.28 7.40 6.99 14,700 60,400 -0.3
29/05/2023
7.28
 3,014,200 6.87 7.30 6.95 49,700 2,100 0.3
26/05/2023
6.87
 1,112,200 6.83 6.92 6.81 22,200 16,700 0.0
25/05/2023
6.83
 1,510,100 6.77 7 6.65 0 0 0
24/05/2023
6.77
 1,211,100 6.81 6.97 6.65 4,900 23,200 -0.1
23/05/2023
6.81
 2,188,000 6.50 6.90 6.50 73,700 7,800 0.4
22/05/2023
6.50
 691,200 6.40 6.56 6.44 26,700 2,400 0.2
19/05/2023
6.40
 2,389,600 6.50 6.55 6.29 1,700 16,900 -0.1
18/05/2023
6.50
 1,945,400 6.75 6.78 6.45 5,100 44,800 -0.3
17/05/2023
6.75
 1,175,200 6.65 6.96 6.67 34,500 0 0.2
16/05/2023
6.65
 1,851,400 6.70 6.78 6.61 54,500 0 0.4
15/05/2023
6.70
 1,549,700 6.85 7.25 6.70 37,200 41,200 -0.0
12/05/2023
6.85
 1,575,000 6.93 6.97 6.71 0 2,700 -0.0
11/05/2023
6.93
 1,838,200 6.84 7.20 6.85 5,200 17,000 -0.1
10/05/2023
6.84
 3,701,100 6.40 6.84 6.42 60,700 0 0.4
09/05/2023
6.40
 1,001,600 6.44 6.50 6.33 12,500 0 0.1
08/05/2023
6.44
 1,456,300 6.30 6.49 6.34 6,500 100 0.0
05/05/2023
6.30
 1,909,000 6.07 6.39 6.10 31,200 3,400 0.2
04/05/2023
6.07
 371,300 6.09 6.12 6.02 100 1,000 -0.0
28/04/2023
6.09
 601,200 6.08 6.20 6.08 1,800 400 0.0
27/04/2023
6.08
 838,500 5.92 6.15 5.96 16,700 0 0.1
26/04/2023
5.92
 153,800 5.88 5.93 5.85 0 2,400 -0.0
25/04/2023
5.88
 372,600 5.96 5.99 5.88 300 15,156 -0.1
24/04/2023
5.96
 321,900 5.88 5.96 5.85 6,900 0 0.0
21/04/2023
5.88
 516,100 5.91 5.97 5.82 0 24,600 -0.1
20/04/2023
5.91
 396,700 5.95 5.98 5.91 0 23,000 -0.1
19/04/2023
5.95
 555,900 6.03 6.04 5.94 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |