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)
31/08/2009
5.86
 1,573,570 5.79 5.91 5.77 11,450 12,240 0
28/08/2009
5.79
 1,930,300 5.76 5.81 5.72 23,570 23,450 0
27/08/2009
5.76
 1,413,330 5.81 5.84 5.67 56,370 44,100 0
26/08/2009
5.81
 2,080,030 5.93 5.93 5.76 30,000 55,540 0
25/08/2009
5.93
 3,311,900 5.82 6.06 5.79 14,000 71,060 0
24/08/2009
5.82
 3,192,780 5.56 5.82 5.62 5,000 17,200 0
21/08/2009
5.56
 3,411,520 5.47 5.74 5.56 4,200 13,000 0
20/08/2009
5.47
 1,294,780 5.54 5.59 5.47 1,200 8,900 0
19/08/2009
5.54
 1,471,060 5.35 5.54 5.35 32,400 3,150 0
18/08/2009
5.35
 1,926,150 5.32 5.47 5.24 57,000 78,580 0
17/08/2009
5.32
 1,100,480 5.56 5.56 5.32 10,200 22,890 0
14/08/2009
5.56
 1,182,330 5.72 5.74 5.52 53,670 100,800 0
13/08/2009
5.72
 3,090,910 5.47 5.74 5.52 0 360 0
12/08/2009
5.47
 1,713,350 5.37 5.56 5.42 0 2,000 0
11/08/2009
5.37
 1,182,000 5.42 5.45 5.35 600 0 0
10/08/2009
5.42
 1,616,380 5.30 5.54 5.32 210 3,700 0
07/08/2009
5.30
 756,720 5.34 5.35 5.29 4,070 100 0
06/08/2009
5.34
 1,881,110 5.24 5.49 5.25 14,750 2,000 0
05/08/2009
5.24
 1,008,330 5.22 5.30 5.13 1,900 1,000 0
04/08/2009
5.22
 1,200,730 5.17 5.34 5.19 0 21,190 0
03/08/2009
5.17
 905,940 5.24 5.35 5.17 200 5,210 0
31/07/2009
5.24
 1,483,370 5.00 5.24 5.05 5,410 10 0
30/07/2009
5.00
 1,127,750 5.19 5.22 4.97 1,000 2,000 0
29/07/2009
5.19
 1,561,060 5.34 5.54 5.19 133,270 4,000 0
28/07/2009
5.34
 2,530,460 5.52 5.76 5.34 89,790 7,200 0
27/07/2009
5.52
 2,605,580 5.27 5.52 5.35 154,570 19,660 0
24/07/2009
5.27
 475,290 5.03 5.27 5.27 12,520 4,400 0
23/07/2009
5.03
 1,154,510 4.80 5.03 4.73 38,240 15,000 0
22/07/2009
4.80
 803,790 4.87 4.93 4.80 51,910 0 0
21/07/2009
4.87
 912,600 4.88 4.97 4.83 3,700 60,430 0
20/07/2009
4.88
 1,464,020 4.83 4.92 4.61 80,010 1,500 0
17/07/2009
4.83
 1,021,880 4.97 4.97 4.80 0 0 0
16/07/2009
4.97
 1,779,290 4.73 4.97 4.87 7,040 23,640 0
15/07/2009
4.73
 952,430 4.51 4.73 4.58 3,000 0 0
14/07/2009
4.51
 938,720 4.61 4.68 4.44 400 11,310 0
13/07/2009
4.61
 1,849,310 4.85 4.85 4.61 6,250 4,050 0
10/07/2009
4.85
 1,241,180 5.05 5.05 4.80 3,000 4,100 0
09/07/2009
5.05
 959,300 5.22 5.25 5.05 21,600 6,700 0
08/07/2009
5.22
 1,457,660 5.32 5.42 5.13 56,880 19,680 0
07/07/2009
5.32
 3,980,790 5.07 5.32 5.03 0 6,720 0
06/07/2009
5.07
 1,357,560 4.83 5.07 5.03 10,000 500 0
03/07/2009
4.83
 1,450,080 4.61 4.83 4.46 0 204,700 0
02/07/2009
4.61
 2,043,730 4.49 4.61 4.28 19,300 1,500 0
01/07/2009
4.49
 550,390 4.73 4.73 4.49 1,000 0 0
30/06/2009
4.73
 918,070 4.97 4.97 4.73 300 17,050 0
29/06/2009
4.97
 758,570 5.05 5.19 4.97 56,500 33,580 0
26/06/2009
5.05
 1,223,990 4.93 5.10 4.83 153,650 69,690 0
25/06/2009
4.93
 2,045,610 5.19 5.19 4.93 31,100 24,550 0
24/06/2009
5.19
 3,543,890 4.95 5.19 5.05 34,210 955,530 0
23/06/2009
4.95
 41,590 5.20 5.20 4.95 0 10,000 0
22/06/2009
5.20
 522,570 5.47 5.47 5.20 1,000 25,000 0
19/06/2009
5.47
 1,945,300 5.57 5.57 5.30 0 20,610 0
18/06/2009
5.57
 1,760,350 5.64 5.81 5.47 3,110 37,640 0
17/06/2009
5.64
 3,397,390 5.93 5.93 5.64 64,610 40,300 0
16/06/2009
5.93
 564,270 6.23 6.23 5.93 0 0 0
15/06/2009
6.23
 2,700,310 6.55 6.57 6.23 14,730 86,340 0
12/06/2009
6.55
 2,202,210 6.25 6.55 6.55 0 101,400 0
11/06/2009
6.25
 579,350 5.96 6.25 6.25 0 3,300 0
10/06/2009
5.96
 7,478,890 5.69 5.96 5.69 34,400 642,350 0
09/06/2009
5.69
 1,258,390 5.42 5.69 5.69 0 124,730 0
08/06/2009
5.42
 262,350 5.17 5.42 5.42 0 1,350 0
05/06/2009
5.17
 1,528,260 4.93 5.17 5.13 14,270 12,600 0
04/06/2009
4.93
 1,638,370 4.85 5.02 4.88 3,680 3,000 0
03/06/2009
4.85
 1,371,950 4.98 4.98 4.78 10,820 3,060 0
02/06/2009
4.98
 1,408,040 4.83 5.07 4.97 20,000 1,480 0
01/06/2009
4.83
 1,656,850 4.61 4.83 4.68 10,160 250 0
29/05/2009
4.61
 792,190 4.60 4.70 4.48 3,950 2,520 0
28/05/2009
4.60
 1,742,840 4.83 4.83 4.60 37,650 7,320 0
27/05/2009
4.83
 1,449,890 5.05 5.05 4.80 5,810 100 0
26/05/2009
5.05
 1,623,860 5.00 5.22 5.05 72,560 38,530 0
25/05/2009
5.00
 552,290 4.76 5.00 4.93 9,000 11,630 0
22/05/2009
4.76
 2,162,460 5.00 5.00 4.76 700 18,570 0
21/05/2009
5.00
 2,011,970 5.25 5.25 5.00 24,200 46,580 0
20/05/2009
5.25
 2,113,620 5.12 5.37 4.98 38,140 108,000 0
19/05/2009
5.12
 2,670,710 4.88 5.12 4.97 54,860 132,000 0
18/05/2009
4.88
 2,732,020 4.88 5.10 4.85 27,300 5,000 0
15/05/2009
4.88
 1,810,220 4.66 4.88 4.70 3,500 72,880 0
14/05/2009
4.66
 2,057,280 4.66 4.66 4.44 2,300 3,970 0
13/05/2009
4.66
 2,563,060 4.66 4.88 4.55 12,440 11,200 0
12/05/2009
4.66
 2,433,270 4.44 4.66 4.28 72,230 103,320 0
11/05/2009
4.44
 2,059,280 4.38 4.60 4.29 45,800 48,670 0
08/05/2009
4.38
 2,928,210 4.18 4.38 4.29 0 0 0
07/05/2009
4.18
 731,350 3.99 4.18 4.18 10,000 6,070 0
06/05/2009
3.99
 5,856,340 3.97 4.16 3.96 144,730 3,000 0
05/05/2009
3.97
 786,080 3.79 3.97 3.97 121,640 0 0
04/05/2009
3.79
 44,300 3.62 3.79 3.79 0 1,000 0
29/04/2009
3.62
 1,005,500 3.45 3.62 3.47 0 7,500 0
28/04/2009
3.45
 2,204,910 3.30 3.45 3.30 0 21,170 0
27/04/2009
3.30
 2,841,570 3.47 3.54 3.30 31,530 7,100 0
24/04/2009
3.47
 1,268,750 3.64 3.64 3.47 13,000 0 0
23/04/2009
3.64
 1,520,330 3.82 3.99 3.64 28,840 300 0
22/04/2009
3.82
 2,143,720 3.65 3.82 3.62 15,400 570 0
21/04/2009
3.65
 3,658,990 3.84 3.84 3.65 6,500 29,110 0
20/04/2009
3.84
 377,420 4.04 4.04 3.84 2,120 0 0
17/04/2009
4.04
 6,739,430 4.02 4.21 3.84 103,520 143,830 0
16/04/2009
4.02
 253,090 3.84 4.02 4.02 107,210 101,700 0
15/04/2009
3.84
 468,940 3.67 3.84 3.84 0 26,550 0
14/04/2009
3.67
 131,200 3.50 3.67 3.67 0 85,000 0
13/04/2009
3.50
 33,880 3.35 3.50 3.50 0 12,000 0
10/04/2009
3.35
 187,060 3.20 3.35 3.35 0 75,000 0

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