CTCP SAM HOLDINGS (sam)

6.61
0.43
(6.96%)
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
(2026-09-04) 		-0.01 -0.16% 2,196,000 -6,360 0
6.05
6.61
6.61
2 tháng
(2026-08-05) 		0.28 4.82% 3,602,900 -6,360 0
5.81
6.61
6.61
3 tháng
(2026-07-06) 		0.14 2.35% 5,089,200 -6,360 0
5.68
6.61
6.61
6 tháng
(2026-04-07) 		-0.29 -4.51% 10,840,200 -6,360 0
5.68
6.81
6.61
12 tháng
(2025-10-09) 		-1.07 -14.95% 55,228,000 -6,360 0
5.68
7.64
6.61
24 tháng
(2024-10-14) 		-0.10 -1.59% 224,321,500 -6,360 0
5.66
9.91
6.61
36 tháng
(2023-10-20) 		0.43 7.59% 375,288,100 -6,360 0
5.66
9.91
6.61
60 tháng
(2021-11-01) 		-13.33 -68.64% 1,117,432,000 -6,360 0
5.25
25.20
6.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2008
2.88
 352,810 3.03 3.03 2.88 0 29,940 0
10/11/2008
3.03
 586,060 3.13 3.18 3.01 13,920 10,140 0
07/11/2008
3.13
 605,240 3.28 3.28 3.13 0 2,300 0
06/11/2008
3.28
 1,599,020 3.28 3.43 3.18 55,340 194,600 0
05/11/2008
3.28
 124,120 3.13 3.28 3.28 0 72,000 0
04/11/2008
3.13
 575,650 3.00 3.13 2.95 1,870 171,540 0
03/11/2008
3.00
 930,230 2.88 3.01 2.81 18,020 200,000 0
31/10/2008
2.88
 657,520 2.74 2.88 2.85 3,200 230,400 0
30/10/2008
2.74
 754,500 2.63 2.74 2.58 4,700 4,200 0
29/10/2008
2.63
 893,820 2.51 2.63 2.49 11,000 6,580 0
28/10/2008
2.51
 389,610 2.63 2.63 2.51 10,300 71,000 0
27/10/2008
2.63
 102,920 2.76 2.76 2.63 0 6,690 0
24/10/2008
2.76
 371,900 2.90 2.90 2.76 850 60,900 0
23/10/2008
2.90
 354,580 3.05 3.05 2.90 1,000 75,650 0
22/10/2008
3.05
 340,040 3.10 3.10 3.01 12,670 81,300 0
21/10/2008
3.10
 549,150 3.05 3.10 3.00 1,200 146,800 0
20/10/2008
3.05
 399,540 3.13 3.16 3.03 6,000 134,260 0

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