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
(2024-08-20) 		-0.20 -2.97% 5,501,600 -97,960 -0.6
6.50
6.73
6.53
2 tháng
(2024-07-22) 		0.05 0.77% 16,737,600 -36,743 -0.3
6.35
6.97
6.53
3 tháng
(2024-06-21) 		-0.80 -10.91% 30,592,500 -365,124 -2.7
6.35
7.33
6.53
6 tháng
(2024-03-25) 		-0.07 -1.06% 98,473,700 -199,838 -1.4
6.05
8.02
6.53
12 tháng
(2023-09-25) 		-0.08 -1.21% 155,193,000 -381,788 -2.5
6
8.02
6.53
24 tháng
(2022-09-30) 		-3.33 -33.74% 436,974,800 -41,390 -0.0
5.56
9.86
6.53
36 tháng
(2021-10-05) 		-3.88 -37.26% 933,720,000 -376,295 -4.3
5.56
26.71
6.53
60 tháng
(2019-10-16) 		-0.60 -8.36% 1,032,611,540 -2,975,145 -29.1
5.56
26.71
6.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2005
2.88
 620 2.88 2.88 2.88 0 0 0
27/06/2005
2.88
 7,310 2.89 2.89 2.88 0 0 0
24/06/2005
2.89
 1,780 2.91 2.91 2.89 0 0 0
23/06/2005
2.91
 500 2.91 2.91 2.91 0 0 0
22/06/2005
2.91
 47,000 2.91 2.91 2.91 0 0 0
21/06/2005
2.91
 22,300 2.91 2.91 2.91 0 0 0
20/06/2005
2.91
 17,500 2.91 2.91 2.91 0 0 0
17/06/2005
2.91
 0 2.91 2.91 2.91 0 0 0
16/06/2005
2.91
 10 2.91 2.91 2.91 0 0 0
15/06/2005
2.91
 24,100 2.91 2.91 2.91 0 0 0
14/06/2005
2.91
 10 2.91 2.91 2.91 0 0 0
13/06/2005
2.91
 6,550 2.91 2.91 2.91 0 0 0
10/06/2005
2.91
 13,400 2.91 2.91 2.89 0 0 0
09/06/2005
2.91
 6,100 2.91 2.91 2.91 0 0 0
08/06/2005
2.91
 19,290 2.90 2.91 2.90 0 0 0
07/06/2005
2.90
 5,600 2.91 2.91 2.90 0 0 0
06/06/2005
2.91
 1,300 2.91 2.91 2.91 0 0 0
03/06/2005
2.91
 4,670 2.90 2.91 2.90 0 0 0
02/06/2005
2.90
 14,380 2.90 2.90 2.90 0 0 0
01/06/2005
2.90
 3,000 2.90 2.90 2.90 0 0 0
31/05/2005
2.90
 14,350 2.90 2.90 2.88 0 0 0
30/05/2005
2.90
 1,010 2.88 2.90 2.87 0 0 0
27/05/2005
2.88
 8,730 2.85 2.88 2.85 0 0 0
26/05/2005
2.85
 6,080 2.85 2.85 2.85 0 0 0
25/05/2005
2.85
 3,000 2.85 2.85 2.85 0 0 0
24/05/2005
2.85
 2,310 2.85 2.85 2.85 0 0 0
23/05/2005
2.85
 5,320 2.84 2.85 2.84 0 0 0
20/05/2005
2.84
 18,060 2.84 2.84 2.84 0 0 0
19/05/2005
2.84
 2,370 2.81 2.84 2.81 0 0 0
18/05/2005
2.81
 1,000 2.82 2.82 2.81 0 0 0
17/05/2005
2.82
 700 2.83 2.83 2.82 0 0 0
16/05/2005
2.83
 320 2.85 2.85 2.83 0 0 0
13/05/2005
2.85
 60 2.84 2.85 2.84 0 0 0
12/05/2005
2.84
 770 2.85 2.85 2.84 0 0 0
11/05/2005
2.85
 910 2.85 2.85 2.82 0 0 0
10/05/2005
2.85
 580 2.85 2.85 2.84 0 0 0
09/05/2005
2.85
 1,000 2.85 2.85 2.85 0 0 0
06/05/2005
2.85
 500 2.85 2.85 2.85 0 0 0
05/05/2005
2.85
 7,210 2.85 2.85 2.85 0 0 0
04/05/2005
2.85
 900 2.85 2.85 2.85 0 0 0
29/04/2005
2.85
 12,850 2.84 2.85 2.84 0 0 0
28/04/2005
2.84
 15,360 2.85 2.85 2.82 0 0 0
27/04/2005
2.85
 0 2.85 2.85 2.85 0 0 0
26/04/2005
2.85
 9,000 2.84 2.85 2.84 0 0 0
25/04/2005
2.84
 1,510 2.84 2.84 2.84 0 0 0
22/04/2005
2.84
 3,690 2.85 2.85 2.84 0 0 0
21/04/2005
2.85
 10 2.84 2.85 2.84 0 0 0
20/04/2005
2.84
 8,050 2.84 2.84 2.84 0 0 0
19/04/2005
2.84
 3,020 2.85 2.85 2.84 0 0 0
18/04/2005
2.85
 19,850 2.84 2.85 2.84 0 0 0
15/04/2005
2.84
 12,650 2.85 2.85 2.84 0 0 0
14/04/2005
2.85
 14,200 2.85 2.85 2.85 0 0 0
13/04/2005
2.85
 2,230 2.86 2.86 2.84 0 0 0
12/04/2005
2.86
 1,290 2.86 2.90 2.86 0 0 0
11/04/2005
2.86
 510 2.86 2.86 2.85 0 0 0
08/04/2005
2.86
 31,450 2.86 2.86 2.86 0 0 0
07/04/2005
2.86
 1,900 2.86 2.86 2.86 0 0 0
06/04/2005
2.86
 4,110 2.86 2.87 2.86 0 0 0
05/04/2005
2.86
 7,950 2.85 2.88 2.86 0 0 0
04/04/2005
2.85
 1,330 2.85 2.94 2.85 0 0 0
01/04/2005
2.85
 270 2.88 2.88 2.85 0 0 0
31/03/2005
2.88
 29,700 2.85 2.88 2.85 0 0 0
30/03/2005
2.85
 3,880 2.84 2.85 2.84 0 0 0
29/03/2005
2.84
 880 2.85 2.85 2.82 0 0 0
28/03/2005
2.85
 8,650 2.91 2.91 2.85 0 0 0
25/03/2005
2.91
 33,630 2.95 2.98 2.91 0 0 0
24/03/2005
2.95
 63,370 2.83 2.95 2.84 0 0 0
23/03/2005
2.83
 29,470 2.82 2.83 2.82 0 0 0
22/03/2005
2.82
 8,660 2.83 2.83 2.82 0 0 0
21/03/2005
2.83
 49,510 2.79 2.83 2.79 0 0 0
18/03/2005
2.79
 12,950 2.78 2.79 2.78 0 0 0
17/03/2005
2.78
 4,010 2.79 2.79 2.78 0 0 0
16/03/2005
2.79
 3,010 2.79 2.79 2.79 0 0 0
15/03/2005
2.79
 20,000 2.77 2.79 2.79 0 0 0
14/03/2005
2.77
 2,550 2.77 2.77 2.77 0 0 0
11/03/2005
2.77
 5,160 2.76 2.77 2.76 0 0 0
10/03/2005
2.76
 10 2.76 2.76 2.76 0 0 0
09/03/2005
2.76
 1,010 2.77 2.77 2.76 0 0 0
08/03/2005
2.77
 1,100 2.79 2.79 2.77 0 0 0
07/03/2005
2.79
 700 2.79 2.79 2.79 0 0 0
04/03/2005
2.79
 6,400 2.79 2.79 2.79 0 0 0
03/03/2005
2.79
 15,770 2.79 2.79 2.79 0 0 0
02/03/2005
2.79
 9,110 2.79 2.79 2.79 0 0 0
01/03/2005
2.79
 9,810 2.77 2.79 2.78 0 0 0
28/02/2005
2.77
 700 2.76 2.77 2.76 0 0 0
25/02/2005
2.76
 7,600 2.76 2.76 2.76 0 0 0
24/02/2005
2.76
 5,430 2.75 2.76 2.74 0 0 0
23/02/2005
2.75
 3,000 2.74 2.75 2.74 0 0 0
22/02/2005
2.74
 4,430 2.74 2.75 2.74 0 0 0
21/02/2005
2.74
 0 2.74 2.74 2.74 0 0 0
18/02/2005
2.74
 2,940 2.74 2.77 2.74 0 0 0
17/02/2005
2.74
 3,510 2.76 2.76 2.74 0 0 0
16/02/2005
2.76
 10 2.75 2.76 2.75 0 0 0
15/02/2005
2.75
 4,810 2.75 2.75 2.75 0 0 0
14/02/2005
2.75
 2,300 2.80 2.80 2.75 0 0 0
04/02/2005
2.80
 1,040 2.73 2.80 2.73 0 0 0
03/02/2005
2.73
 2,870 2.74 2.74 2.73 0 0 0
02/02/2005
2.74
 10 2.73 2.74 2.73 0 0 0
01/02/2005
2.73
 14,810 2.73 2.73 2.73 0 0 0
31/01/2005
2.73
 9,440 2.74 2.74 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |