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)
16/11/2005
3.67
 19,820 3.71 3.71 3.67 0 0 0
15/11/2005
3.71
 23,530 3.72 3.72 3.71 0 0 0
14/11/2005
3.72
 28,510 3.71 3.74 3.72 0 0 0
11/11/2005
3.71
 30,650 3.75 3.75 3.71 0 0 0
10/11/2005
3.75
 28,540 3.77 3.78 3.75 0 0 0
09/11/2005
3.77
 27,610 3.79 3.79 3.77 0 0 0
08/11/2005
3.79
 55,160 3.82 3.82 3.79 0 0 0
07/11/2005
3.82
 48,320 3.82 3.82 3.82 0 0 0
04/11/2005
3.82
 29,850 3.90 3.90 3.82 0 0 0
03/11/2005
3.90
 49,240 3.79 3.94 3.90 0 0 0
02/11/2005
3.79
 60,850 3.77 3.79 3.77 0 0 0
01/11/2005
3.77
 40,710 3.76 3.78 3.77 0 0 0
31/10/2005
3.76
 62,540 3.71 3.76 3.74 0 0 0
28/10/2005
3.71
 36,790 3.67 3.71 3.71 0 0 0
27/10/2005
3.67
 32,310 3.67 3.67 3.67 0 0 0
26/10/2005
3.67
 66,720 3.71 3.71 3.67 0 0 0
25/10/2005
3.71
 58,840 3.71 3.71 3.71 0 0 0
24/10/2005
3.71
 58,390 3.70 3.71 3.71 0 0 0
21/10/2005
3.70
 33,240 3.71 3.71 3.70 0 0 0
20/10/2005
3.71
 80,600 3.71 3.71 3.71 0 0 0
19/10/2005
3.71
 66,970 3.79 3.79 3.67 0 0 0
18/10/2005
3.79
 26,880 3.79 3.79 3.79 0 0 0
17/10/2005
3.79
 19,510 3.63 3.79 3.79 0 0 0
14/10/2005
3.63
 26,100 3.57 3.63 3.60 0 0 0
13/10/2005
3.57
 151,190 3.40 3.57 3.57 0 0 0
12/10/2005
3.40
 9,950 3.37 3.40 3.40 0 0 0
11/10/2005
3.37
 22,090 3.37 3.37 3.37 0 0 0
10/10/2005
3.37
 24,170 3.37 3.37 3.37 0 0 0
07/10/2005
3.37
 69,960 3.30 3.37 3.36 0 0 0
06/10/2005
3.30
 56,120 3.26 3.30 3.27 0 0 0
05/10/2005
3.26
 48,170 3.19 3.26 3.26 0 0 0
04/10/2005
3.19
 59,330 3.19 3.19 3.19 0 0 0
03/10/2005
3.19
 53,960 3.19 3.32 3.19 0 0 0
30/09/2005
3.19
 31,660 3.04 3.19 3.19 0 0 0
29/09/2005
3.04
 1,680 3.05 3.05 3.04 0 0 0
28/09/2005
3.05
 19,640 3.03 3.05 3.04 0 0 0
27/09/2005
3.03
 16,660 3.04 3.07 3.03 0 0 0
26/09/2005
3.04
 9,230 3.06 3.06 3.04 0 0 0
23/09/2005
3.06
 40,260 3.10 3.10 3.06 0 0 0
22/09/2005
3.10
 19,140 3.04 3.10 3.04 0 0 0
21/09/2005
3.04
 16,660 3.19 3.19 3.04 0 0 0
20/09/2005
3.19
 76,870 3.04 3.19 3.19 0 0 0
19/09/2005
3.04
 40,590 2.99 3.04 2.99 0 0 0
16/09/2005
2.99
 43,120 2.98 3.03 2.99 0 0 0
15/09/2005
2.98
 25,890 2.95 2.99 2.98 0 0 0
14/09/2005
2.95
 40,260 2.95 2.95 2.95 0 0 0
13/09/2005
2.95
 20,240 2.95 2.95 2.95 0 0 0
12/09/2005
2.95
 24,410 2.95 2.95 2.94 0 0 0
09/09/2005
2.95
 12,060 2.96 2.96 2.95 0 0 0
08/09/2005
2.96
 12,870 2.95 2.99 2.96 0 0 0
07/09/2005
2.95
 12,600 2.95 2.95 2.95 0 0 0
06/09/2005
2.95
 4,400 2.95 2.95 2.92 0 0 0
05/09/2005
2.95
 350 2.93 2.95 2.91 0 0 0
01/09/2005
2.93
 5,770 2.92 2.93 2.93 0 0 0
31/08/2005
2.92
 17,430 2.95 2.95 2.92 0 0 0
30/08/2005
2.95
 34,340 2.95 2.95 2.95 0 0 0
29/08/2005
2.95
 3,060 2.84 2.95 2.85 0 0 0
26/08/2005
2.84
 1,120 2.83 2.84 2.83 0 0 0
25/08/2005
2.83
 2,730 2.83 2.84 2.83 0 0 0
24/08/2005
2.83
 1,300 2.81 2.83 2.81 0 0 0
23/08/2005
2.81
 1,000 2.81 2.81 2.81 0 0 0
22/08/2005
2.81
 1,890 2.82 2.82 2.80 0 0 0
19/08/2005
2.82
 2,090 2.83 2.83 2.82 0 0 0
18/08/2005
2.83
 6,470 2.85 2.85 2.82 0 0 0
17/08/2005
2.85
 100 2.85 2.85 2.85 0 0 0
16/08/2005
2.85
 0 2.85 2.85 2.85 0 0 0
15/08/2005
2.85
 550 2.88 2.88 2.85 0 0 0
12/08/2005
2.88
 70 2.88 2.88 2.85 0 0 0
11/08/2005
2.88
 1,200 2.91 2.91 2.88 0 0 0
10/08/2005
2.91
 4,050 2.91 2.91 2.91 0 0 0
09/08/2005
2.91
 3,630 2.91 2.91 2.91 0 0 0
08/08/2005
2.91
 0 2.91 2.91 2.91 0 0 0
05/08/2005
2.91
 2,390 2.91 2.91 2.88 0 0 0
04/08/2005
2.91
 1,280 2.88 2.91 2.88 0 0 0
03/08/2005
2.88
 2,480 2.87 2.88 2.88 0 0 0
02/08/2005
2.87
 0 2.87 2.87 2.87 0 0 0
01/08/2005
2.87
 5,000 2.88 2.88 2.87 0 0 0
29/07/2005
2.88
 350 2.87 2.88 2.85 0 0 0
28/07/2005
2.87
 100 2.87 2.87 2.87 0 0 0
27/07/2005
2.87
 660 2.91 2.91 2.85 0 0 0
26/07/2005
2.91
 1,060 2.85 2.91 2.85 0 0 0
25/07/2005
2.85
 260 2.85 2.85 2.82 0 0 0
22/07/2005
2.85
 1,240 2.85 2.85 2.85 0 0 0
21/07/2005
2.85
 10,800 2.85 2.85 2.85 0 0 0
20/07/2005
2.85
 800 2.88 2.88 2.85 0 0 0
19/07/2005
2.88
 4,550 2.88 2.88 2.88 0 0 0
18/07/2005
2.88
 11,900 2.88 2.88 2.88 0 0 0
15/07/2005
2.88
 9,600 2.89 2.89 2.88 0 0 0
14/07/2005
2.89
 300 2.91 2.91 2.89 0 0 0
13/07/2005
2.91
 230 2.88 2.91 2.88 0 0 0
12/07/2005
2.88
 11,050 2.91 2.91 2.88 0 0 0
11/07/2005
2.91
 2,870 2.89 2.91 2.88 0 0 0
08/07/2005
2.89
 1,070 2.89 2.91 2.89 0 0 0
07/07/2005
2.89
 2,400 2.89 2.89 2.89 0 0 0
06/07/2005
2.89
 3,020 2.91 2.91 2.89 0 0 0
05/07/2005
2.91
 4,060 2.91 2.91 2.91 0 0 0
04/07/2005
2.91
 600 2.88 2.91 2.91 0 0 0
01/07/2005
2.88
 200 2.91 2.91 2.88 0 0 0
30/06/2005
2.91
 10 2.89 2.91 2.91 0 0 0
29/06/2005
2.89
 1,310 2.88 2.89 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |