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)
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
17/10/2008
3.13
 379,930 3.13 3.16 3.03 2,590 156,640 0
16/10/2008
3.13
 620,040 3.28 3.28 3.13 2,900 338,740 0
15/10/2008
3.28
 1,620,920 3.13 3.28 3.13 19,520 836,520 0
14/10/2008
3.13
 3,850 3.00 3.13 3.13 0 1,670 0
13/10/2008
3.00
 625,440 3.15 3.20 3.00 3,600 188,660 0
10/10/2008
3.15
 1,017,420 3.30 3.30 3.15 22,840 260,690 0
09/10/2008
3.30
 1,104,550 3.47 3.62 3.30 80,100 202,180 0
08/10/2008
3.47
 488,030 3.64 3.64 3.47 220 57,640 0
07/10/2008
3.64
 183,650 3.82 3.82 3.64 1,000 32,840 0
06/10/2008
3.82
 525,660 4.01 4.01 3.82 25,650 62,500 0
03/10/2008
4.01
 695,640 3.96 4.04 3.94 81,470 230,000 0
02/10/2008
3.96
 780,760 3.77 3.96 3.77 8,920 315,990 0
01/10/2008
3.77
 756,280 3.67 3.84 3.54 63,100 35,680 0
30/09/2008
3.67
 76,700 3.86 3.86 3.67 1,100 0 0
29/09/2008
3.86
 583,180 4.02 4.02 3.86 4,720 166,000 0
26/09/2008
4.02
 785,740 4.07 4.14 3.94 26,770 303,060 0
25/09/2008
4.07
 780,550 3.94 4.09 3.94 96,840 576,880 0
24/09/2008
3.94
 546,680 4.01 4.04 3.94 20,790 225,180 0
23/09/2008
4.01
 2,022,200 4.14 4.33 3.94 369,690 630,650 0
22/09/2008
4.14
 440,920 3.96 4.14 4.14 102,700 417,040 0
19/09/2008
3.96
 1,251,170 3.77 3.96 3.87 173,560 501,500 0
18/09/2008
3.77
 429,260 3.96 3.96 3.77 18,520 41,530 0
17/09/2008
3.96
 105,740 4.16 4.16 3.96 13,000 14,690 0
16/09/2008
4.16
 229,200 4.38 4.38 4.16 4,670 3,030 0
15/09/2008
4.38
 1,325,800 4.60 4.81 4.38 12,900 194,850 0
12/09/2008
4.60
 77,860 4.83 4.83 4.60 500 0 0
11/09/2008
4.83
 76,250 5.08 5.08 4.83 5,370 23,410 0
10/09/2008
5.08
 716,350 5.34 5.34 5.08 4,000 102,690 0
09/09/2008
5.34
 1,156,560 5.61 5.64 5.34 1,450 229,190 0
08/09/2008
5.61
 415,770 5.89 5.89 5.61 2,340 5,200 0
05/09/2008
5.89
 1,011,560 6.09 6.09 5.89 46,700 117,740 0
04/09/2008
6.09
 2,336,130 5.81 6.09 5.81 54,860 550,300 0
03/09/2008
5.81
 284,900 5.54 5.81 5.81 0 140,790 0
29/08/2008
5.54
 1,864,860 5.54 5.54 5.27 9,460 223,430 0
28/08/2008
5.54
 2,993,750 5.82 6.11 5.54 37,110 153,370 0
27/08/2008
5.82
 365,620 5.56 5.82 5.82 -405,100 213,200 0
26/08/2008
5.56
 343,490 5.30 5.56 5.56 0 301,720 0
25/08/2008
5.30
 211,900 5.05 5.30 5.30 57,000 3,980 0
22/08/2008
5.05
 1,404,220 4.81 5.05 4.95 128,240 405,100 0
21/08/2008
4.81
 1,399,240 4.60 4.81 4.53 45,170 339,660 0
20/08/2008
4.60
 1,615,140 4.38 4.60 4.26 31,900 328,420 0
19/08/2008
4.38
 1,954,850 4.18 4.38 4.23 21,810 403,740 0
18/08/2008
4.18
 214,250 3.99 4.18 4.18 19,900 159,220 0
15/08/2008
3.99
 549,550 3.89 3.99 3.99 0 522,990 0
14/08/2008
3.89
 289,060 3.79 3.89 3.89 19,990 231,400 0
13/08/2008
3.79
 1,414,960 3.69 3.79 3.74 67,190 801,000 0
12/08/2008
3.69
 1,165,960 3.59 3.69 3.64 68,470 666,370 0
11/08/2008
3.59
 454,770 3.48 3.59 3.59 5,150 401,100 0
08/08/2008
3.48
 663,920 3.38 3.48 3.43 10,780 455,100 0
07/08/2008
3.38
 832,610 3.30 3.38 3.35 52,470 402,000 0
06/08/2008
3.30
 832,650 3.22 3.30 3.13 74,000 274,300 0
05/08/2008
3.22
 49,210 3.30 3.30 3.22 13,850 0 0
04/08/2008
3.30
 49,060 3.40 3.40 3.30 9,700 28,890 0
01/08/2008
3.40
 298,130 3.50 3.50 3.40 4,340 128,200 0
31/07/2008
3.50
 202,610 3.60 3.60 3.50 14,950 126,910 0
30/07/2008
3.60
 386,310 3.70 3.70 3.60 42,020 176,400 0
29/07/2008
3.70
 1,158,140 3.80 3.89 3.70 7,920 509,000 0
28/07/2008
3.80
 64,430 3.91 3.91 3.80 2,000 39,490 0
25/07/2008
3.91
 9,790 4.02 4.02 3.91 3,200 1,000 0
24/07/2008
4.02
 11,600 4.14 4.14 4.02 3,190 11,500 0
23/07/2008
4.14
 7,670 4.26 4.26 4.14 5,410 7,660 0
22/07/2008
4.26
 4,950 4.38 4.38 4.26 2,300 0 0
21/07/2008
4.38
 13,270 4.51 4.51 4.38 2,100 0 0
18/07/2008
4.51
 96,160 4.65 4.65 4.51 16,300 0 0
17/07/2008
4.65
 628,880 4.78 4.80 4.65 9,700 130,470 0
16/07/2008
4.78
 632,600 4.83 4.83 4.70 49,520 142,440 0
15/07/2008
4.83
 790,790 4.70 4.83 4.78 17,290 507,680 0
14/07/2008
4.70
 93,780 4.56 4.70 4.70 15,280 2,800 0
11/07/2008
4.56
 543,390 4.44 4.56 4.51 17,750 270,510 0
10/07/2008
4.44
 653,590 4.38 4.49 4.31 23,180 293,700 0
09/07/2008
4.38
 589,350 4.49 4.55 4.36 13,510 227,280 0
08/07/2008
4.49
 193,190 4.63 4.63 4.49 800 92,030 0
07/07/2008
4.63
 350,210 4.76 4.80 4.63 32,480 40,200 0
04/07/2008
4.76
 305,600 4.63 4.76 4.76 67,670 150,000 0
03/07/2008
4.63
 251,890 4.49 4.63 4.60 4,630 150,000 0
02/07/2008
4.49
 395,370 4.38 4.49 4.29 33,930 104,500 0
01/07/2008
4.38
 280,940 4.26 4.38 4.34 14,900 100,000 0
30/06/2008
4.26
 269,250 4.18 4.28 4.12 27,090 117,220 0
27/06/2008
4.18
 165,060 4.07 4.19 3.96 12,270 0 0
26/06/2008
4.07
 228,270 3.96 4.07 3.84 97,370 90,030 0
25/06/2008
3.96
 35,530 3.86 3.96 3.96 0 0 0
24/06/2008
3.86
 24,630 3.75 3.86 3.86 5,100 20 0
23/06/2008
3.75
 146,640 3.65 3.75 3.59 4,300 20,200 0

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