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)
09/04/2009
3.20
 2,184,060 3.05 3.20 3.16 2,800 285,070 0
08/04/2009
3.05
 3,835,240 2.91 3.05 2.96 0 232,600 0
07/04/2009
2.91
 1,466,900 2.78 2.91 2.83 0 0 0
03/04/2009
2.78
 759,790 2.66 2.78 2.78 19,900 5,270 0
02/04/2009
2.66
 1,811,530 2.54 2.66 2.54 35,040 0 0
01/04/2009
2.54
 803,990 2.42 2.54 2.46 200 0 0
31/03/2009
2.42
 819,520 2.49 2.49 2.39 3,300 77,700 0
30/03/2009
2.49
 910,420 2.56 2.56 2.46 4,500 5,000 0
27/03/2009
2.56
 1,669,350 2.59 2.66 2.56 15,660 9,800 0
26/03/2009
2.59
 1,269,620 2.51 2.61 2.51 65,620 220 0
25/03/2009
2.51
 1,095,680 2.44 2.56 2.39 43,820 2,000 0
24/03/2009
2.44
 1,164,990 2.34 2.44 2.37 143,420 6,000 0
23/03/2009
2.34
 686,880 2.46 2.46 2.34 16,000 3,260 0
20/03/2009
2.46
 777,450 2.46 2.56 2.42 11,100 1,600 0
19/03/2009
2.46
 2,055,090 2.51 2.63 2.44 55,200 12,010 0
18/03/2009
2.51
 1,603,590 2.39 2.51 2.49 3,500 0 0
17/03/2009
2.39
 594,560 2.29 2.39 2.37 1,690 0 0
16/03/2009
2.29
 628,640 2.19 2.29 2.26 6,000 1,000 0
13/03/2009
2.19
 378,100 2.19 2.24 2.19 6,100 0 0
12/03/2009
2.19
 486,860 2.24 2.24 2.15 4,000 19,000 0
11/03/2009
2.24
 953,360 2.14 2.24 2.17 33,430 6,000 0
10/03/2009
2.14
 436,340 2.09 2.17 2.07 0 13,000 0
09/03/2009
2.09
 174,910 2.10 2.12 2.07 0 0 0
06/03/2009
2.10
 196,540 2.12 2.12 2.07 6,000 11,650 0
05/03/2009
2.12
 290,840 2.07 2.12 2.09 400 17,560 0
04/03/2009
2.07
 229,680 2.05 2.09 2.05 23,930 0 0
03/03/2009
2.05
 388,180 2.05 2.05 2.00 1,000 33,010 0
02/03/2009
2.05
 260,470 2.04 2.07 2.02 3,000 0 0
27/02/2009
2.04
 216,030 2.10 2.14 2.04 150 4,510 0
26/02/2009
2.10
 504,560 2.09 2.10 2.00 300 32,670 0
25/02/2009
2.09
 618,820 2.00 2.09 2.05 12,000 31,630 0
24/02/2009
2.00
 230,830 2.00 2.02 1.95 0 14,530 0
23/02/2009
2.00
 422,420 2.09 2.09 1.99 9,330 22,160 0
20/02/2009
2.09
 620,930 2.00 2.09 2.00 2,000 14,700 0
19/02/2009
2.00
 617,770 1.92 2.00 1.95 10 3,100 0
18/02/2009
1.92
 479,970 1.97 1.97 1.89 10,000 0 0
17/02/2009
1.97
 498,520 2.07 2.07 1.97 3,600 0 0
16/02/2009
2.07
 369,270 2.05 2.09 2.04 0 0 0
13/02/2009
2.05
 509,090 2.04 2.07 1.94 1,000 1,000 0
12/02/2009
2.04
 330,680 2.14 2.14 2.04 800 0 0
11/02/2009
2.14
 438,340 2.24 2.24 2.14 1,000 720 0
10/02/2009
2.24
 456,230 2.34 2.34 2.24 53,600 4,000 0
09/02/2009
2.34
 144,660 2.29 2.34 2.29 32,400 1,900 0
06/02/2009
2.29
 218,180 2.24 2.29 2.22 36,000 0 0
05/02/2009
2.24
 291,730 2.29 2.31 2.22 59,690 0 0
04/02/2009
2.29
 180,490 2.26 2.34 2.24 0 6,800 0
03/02/2009
2.26
 284,020 2.34 2.34 2.26 26,200 11,170 0
02/02/2009
2.34
 147,800 2.44 2.44 2.34 500 1,340 0
23/01/2009
2.44
 102,250 2.41 2.44 2.36 0 0 0
22/01/2009
2.41
 61,660 2.39 2.42 2.39 500 240 0
21/01/2009
2.39
 117,820 2.41 2.42 2.39 0 18,060 0
20/01/2009
2.41
 153,860 2.42 2.42 2.39 1,430 100 0
19/01/2009
2.42
 115,950 2.44 2.46 2.42 0 880 0
16/01/2009
2.44
 150,330 2.39 2.44 2.39 9,340 100 0
15/01/2009
2.39
 196,490 2.44 2.44 2.39 750 1,400 0
14/01/2009
2.44
 215,260 2.44 2.51 2.41 350 200 0
13/01/2009
2.44
 305,940 2.49 2.49 2.41 21,500 100 0
12/01/2009
2.49
 267,210 2.53 2.53 2.46 24,800 0 0
09/01/2009
2.53
 225,570 2.53 2.56 2.49 600 7,300 0
08/01/2009
2.53
 643,240 2.56 2.66 2.49 10,910 100 0
07/01/2009
2.56
 617,820 2.44 2.56 2.46 2,400 80 0
06/01/2009
2.44
 489,840 2.34 2.44 2.34 10,090 400 0
05/01/2009
2.34
 123,520 2.32 2.36 2.31 4,550 2,200 0
02/01/2009
2.32
 92,960 2.34 2.34 2.31 5,400 0 0
31/12/2008
2.34
 193,880 2.36 2.37 2.32 6,260 180 0
30/12/2008
2.36
 367,620 2.31 2.37 2.29 41,540 55,160 0
29/12/2008
2.31
 197,520 2.32 2.32 2.31 9,280 18,060 0
26/12/2008
2.32
 235,610 2.32 2.34 2.29 0 110,000 0
25/12/2008
2.32
 107,430 2.29 2.36 2.29 0 0 0
24/12/2008
2.29
 331,220 2.34 2.34 2.29 6,620 239,000 0
23/12/2008
2.34
 349,150 2.44 2.44 2.34 8,650 194,000 0
22/12/2008
2.44
 341,110 2.46 2.53 2.44 160 124,670 0
19/12/2008
2.46
 254,190 2.44 2.47 2.39 2,100 33,720 0
18/12/2008
2.44
 353,520 2.44 2.47 2.41 1,300 167,050 0
17/12/2008
2.44
 405,750 2.42 2.51 2.39 5,100 233,900 0
16/12/2008
2.42
 324,840 2.54 2.54 2.42 5,100 10 0
15/12/2008
2.54
 352,330 2.42 2.54 2.42 16,740 0 0
12/12/2008
2.42
 280,900 2.32 2.42 2.39 2,000 0 0
11/12/2008
2.32
 122,910 2.31 2.36 2.29 0 10 0
10/12/2008
2.31
 169,990 2.41 2.41 2.31 0 0 0
09/12/2008
2.41
 184,810 2.34 2.42 2.32 22,960 2,010 0
08/12/2008
2.34
 334,700 2.46 2.46 2.34 0 10 0
05/12/2008
2.46
 284,420 2.56 2.56 2.44 1,010 0 0
04/12/2008
2.56
 189,720 2.54 2.61 2.53 2,000 0 0
03/12/2008
2.54
 221,300 2.54 2.56 2.51 0 0 0
02/12/2008
2.54
 211,580 2.63 2.63 2.53 4,470 0 0
01/12/2008
2.63
 272,910 2.59 2.69 2.51 2,450 2,550 0
28/11/2008
2.59
 207,590 2.47 2.59 2.58 2,200 11,780 0
27/11/2008
2.47
 350,210 2.58 2.58 2.47 20,600 74,560 0
26/11/2008
2.58
 184,400 2.68 2.68 2.58 6,530 0 0
25/11/2008
2.68
 255,570 2.66 2.69 2.64 14,840 650 0
24/11/2008
2.66
 258,870 2.64 2.69 2.64 900 0 0
21/11/2008
2.64
 354,630 2.68 2.69 2.59 1,270 49,700 0
20/11/2008
2.68
 638,490 2.81 2.81 2.68 10,000 31,000 0
19/11/2008
2.81
 238,360 2.79 2.83 2.78 3,000 0 0
18/11/2008
2.79
 335,290 2.85 2.85 2.79 0 11,170 0
17/11/2008
2.85
 263,300 2.96 2.96 2.83 1,000 14,360 0
14/11/2008
2.96
 513,620 2.90 3.00 2.90 1,800 30,000 0
13/11/2008
2.90
 456,580 2.83 2.91 2.76 0 21,740 0
12/11/2008
2.83
 874,880 2.88 2.88 2.74 50 23,640 0

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