CTCP SAM HOLDINGS (sam)

6.48
-0.05
(-0.77%)
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
(2024-08-21) 		-0.17 -2.56% 5,332,300 -88,160 -0.6
6.48
6.73
6.48
2 tháng
(2024-07-22) 		0 0% 16,979,600 -36,743 -0.3
6.35
6.97
6.48
3 tháng
(2024-06-24) 		-0.62 -8.73% 30,301,200 -258,224 -1.9
6.35
7.20
6.48
6 tháng
(2024-03-25) 		-0.12 -1.82% 98,715,700 -199,838 -1.4
6.05
8.02
6.48
12 tháng
(2023-09-26) 		-0.10 -1.52% 154,640,300 -345,188 -2.2
6
8.02
6.48
24 tháng
(2022-10-03) 		-2.85 -30.52% 433,355,800 -62,690 -0.2
5.56
9.71
6.48
36 tháng
(2021-10-06) 		-3.88 -37.47% 933,447,800 -377,295 -4.3
5.56
26.71
6.48
60 tháng
(2019-10-17) 		-0.65 -9.06% 1,032,516,800 -2,975,245 -29.1
5.56
26.71
6.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2009
2.48
 144,660 2.43 2.48 2.43 32,400 1,900 0
06/02/2009
2.43
 218,180 2.37 2.43 2.36 36,000 0 0
05/02/2009
2.37
 291,730 2.43 2.44 2.36 59,690 0 0
04/02/2009
2.43
 180,490 2.39 2.48 2.37 0 6,800 0
03/02/2009
2.39
 284,020 2.48 2.48 2.39 26,200 11,170 0
02/02/2009
2.48
 147,800 2.59 2.59 2.48 500 1,340 0
23/01/2009
2.59
 102,250 2.55 2.59 2.50 0 0 0
22/01/2009
2.55
 61,660 2.53 2.57 2.53 500 240 0
21/01/2009
2.53
 117,820 2.55 2.57 2.53 0 18,060 0
20/01/2009
2.55
 153,860 2.57 2.57 2.53 1,430 100 0
19/01/2009
2.57
 115,950 2.59 2.61 2.57 0 880 0
16/01/2009
2.59
 150,330 2.53 2.59 2.53 9,340 100 0
15/01/2009
2.53
 196,490 2.59 2.59 2.53 750 1,400 0
14/01/2009
2.59
 215,260 2.59 2.66 2.55 350 200 0
13/01/2009
2.59
 305,940 2.64 2.64 2.55 21,500 100 0
12/01/2009
2.64
 267,210 2.68 2.68 2.61 24,800 0 0
09/01/2009
2.68
 225,570 2.68 2.71 2.64 600 7,300 0
08/01/2009
2.68
 643,240 2.71 2.82 2.64 10,910 100 0
07/01/2009
2.71
 617,820 2.59 2.71 2.61 2,400 80 0
06/01/2009
2.59
 489,840 2.48 2.59 2.48 10,090 400 0
05/01/2009
2.48
 123,520 2.46 2.50 2.44 4,550 2,200 0
02/01/2009
2.46
 92,960 2.48 2.48 2.44 5,400 0 0
31/12/2008
2.48
 193,880 2.50 2.52 2.46 6,260 180 0
30/12/2008
2.50
 367,620 2.44 2.52 2.43 41,540 55,160 0
29/12/2008
2.44
 197,520 2.46 2.46 2.44 9,280 18,060 0
26/12/2008
2.46
 235,610 2.46 2.48 2.43 0 110,000 0
25/12/2008
2.46
 107,430 2.43 2.50 2.43 0 0 0
24/12/2008
2.43
 331,220 2.48 2.48 2.43 6,620 239,000 0
23/12/2008
2.48
 349,150 2.59 2.59 2.48 8,650 194,000 0
22/12/2008
2.59
 341,110 2.61 2.68 2.59 160 124,670 0
19/12/2008
2.61
 254,190 2.59 2.62 2.53 2,100 33,720 0
18/12/2008
2.59
 353,520 2.59 2.62 2.55 1,300 167,050 0
17/12/2008
2.59
 405,750 2.57 2.66 2.53 5,100 233,900 0
16/12/2008
2.57
 324,840 2.69 2.69 2.57 5,100 10 0
15/12/2008
2.69
 352,330 2.57 2.69 2.57 16,740 0 0
12/12/2008
2.57
 280,900 2.46 2.57 2.53 2,000 0 0
11/12/2008
2.46
 122,910 2.44 2.50 2.43 0 10 0
10/12/2008
2.44
 169,990 2.55 2.55 2.44 0 0 0
09/12/2008
2.55
 184,810 2.48 2.57 2.46 22,960 2,010 0
08/12/2008
2.48
 334,700 2.61 2.61 2.48 0 10 0
05/12/2008
2.61
 284,420 2.71 2.71 2.59 1,010 0 0
04/12/2008
2.71
 189,720 2.69 2.77 2.68 2,000 0 0
03/12/2008
2.69
 221,300 2.69 2.71 2.66 0 0 0
02/12/2008
2.69
 211,580 2.78 2.78 2.68 4,470 0 0
01/12/2008
2.78
 272,910 2.75 2.86 2.66 2,450 2,550 0
28/11/2008
2.75
 207,590 2.62 2.75 2.73 2,200 11,780 0
27/11/2008
2.62
 350,210 2.73 2.73 2.62 20,600 74,560 0
26/11/2008
2.73
 184,400 2.84 2.84 2.73 6,530 0 0
25/11/2008
2.84
 255,570 2.82 2.86 2.80 14,840 650 0
24/11/2008
2.82
 258,870 2.80 2.86 2.80 900 0 0
21/11/2008
2.80
 354,630 2.84 2.86 2.75 1,270 49,700 0
20/11/2008
2.84
 638,490 2.98 2.98 2.84 10,000 31,000 0
19/11/2008
2.98
 238,360 2.96 3.00 2.94 3,000 0 0
18/11/2008
2.96
 335,290 3.02 3.02 2.96 0 11,170 0
17/11/2008
3.02
 263,300 3.14 3.14 3.00 1,000 14,360 0
14/11/2008
3.14
 513,620 3.07 3.18 3.07 1,800 30,000 0
13/11/2008
3.07
 456,580 3.00 3.09 2.93 0 21,740 0
12/11/2008
3.00
 874,880 3.05 3.05 2.91 50 23,640 0
11/11/2008
3.05
 352,810 3.21 3.21 3.05 0 29,940 0
10/11/2008
3.21
 586,060 3.32 3.37 3.19 13,920 10,140 0
07/11/2008
3.32
 605,240 3.48 3.48 3.32 0 2,300 0
06/11/2008
3.48
 1,599,020 3.48 3.64 3.37 55,340 194,600 0
05/11/2008
3.48
 124,120 3.32 3.48 3.48 0 72,000 0
04/11/2008
3.32
 575,650 3.18 3.32 3.12 1,870 171,540 0
03/11/2008
3.18
 930,230 3.05 3.19 2.98 18,020 200,000 0
31/10/2008
3.05
 657,520 2.91 3.05 3.02 3,200 230,400 0
30/10/2008
2.91
 754,500 2.78 2.91 2.73 4,700 4,200 0
29/10/2008
2.78
 893,820 2.66 2.78 2.64 11,000 6,580 0
28/10/2008
2.66
 389,610 2.78 2.78 2.66 10,300 71,000 0
27/10/2008
2.78
 102,920 2.93 2.93 2.78 0 6,690 0
24/10/2008
2.93
 371,900 3.07 3.07 2.93 850 60,900 0
23/10/2008
3.07
 354,580 3.23 3.23 3.07 1,000 75,650 0
22/10/2008
3.23
 340,040 3.28 3.28 3.19 12,670 81,300 0
21/10/2008
3.28
 549,150 3.23 3.28 3.18 1,200 146,800 0
20/10/2008
3.23
 399,540 3.32 3.35 3.21 6,000 134,260 0
17/10/2008
3.32
 379,930 3.32 3.35 3.21 2,590 156,640 0
16/10/2008
3.32
 620,040 3.48 3.48 3.32 2,900 338,740 0
15/10/2008
3.48
 1,620,920 3.32 3.48 3.32 19,520 836,520 0
14/10/2008
3.32
 3,850 3.18 3.32 3.32 0 1,670 0
13/10/2008
3.18
 625,440 3.34 3.39 3.18 3,600 188,660 0
10/10/2008
3.34
 1,017,420 3.50 3.50 3.34 22,840 260,690 0
09/10/2008
3.50
 1,104,550 3.68 3.84 3.50 80,100 202,180 0
08/10/2008
3.68
 488,030 3.85 3.85 3.68 220 57,640 0
07/10/2008
3.85
 183,650 4.05 4.05 3.85 1,000 32,840 0
06/10/2008
4.05
 525,660 4.25 4.25 4.05 25,650 62,500 0
03/10/2008
4.25
 695,640 4.19 4.28 4.18 81,470 230,000 0
02/10/2008
4.19
 780,760 4.00 4.19 4.00 8,920 315,990 0
01/10/2008
4.00
 756,280 3.89 4.07 3.75 63,100 35,680 0
30/09/2008
3.89
 76,700 4.09 4.09 3.89 1,100 0 0
29/09/2008
4.09
 583,180 4.26 4.26 4.09 4,720 166,000 0
26/09/2008
4.26
 785,740 4.32 4.39 4.18 26,770 303,060 0
25/09/2008
4.32
 780,550 4.18 4.34 4.18 96,840 576,880 0
24/09/2008
4.18
 546,680 4.25 4.28 4.18 20,790 225,180 0
23/09/2008
4.25
 2,022,200 4.39 4.59 4.18 369,690 630,650 0
22/09/2008
4.39
 440,920 4.19 4.39 4.39 102,700 417,040 0
19/09/2008
4.19
 1,251,170 4.00 4.19 4.10 173,560 501,500 0
18/09/2008
4.00
 429,260 4.19 4.19 4.00 18,520 41,530 0
17/09/2008
4.19
 105,740 4.41 4.41 4.19 13,000 14,690 0
16/09/2008
4.41
 229,200 4.64 4.64 4.41 4,670 3,030 0
15/09/2008
4.64
 1,325,800 4.87 5.10 4.64 12,900 194,850 0

Chính sách bảo mật | Điều khoản sử dụng |