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)
28/01/2005
2.74
 4,830 2.75 2.75 2.74 0 0 0
27/01/2005
2.75
 7,130 2.80 2.80 2.73 0 0 0
26/01/2005
2.80
 1,260 2.79 2.80 2.80 0 0 0
25/01/2005
2.79
 1,100 2.81 2.81 2.79 0 0 0
24/01/2005
2.81
 1,290 2.82 2.82 2.81 0 0 0
21/01/2005
2.82
 1,070 2.82 2.82 2.81 0 0 0
20/01/2005
2.82
 11,750 2.80 2.82 2.80 0 0 0
19/01/2005
2.80
 3,350 2.81 2.81 2.80 0 0 0
18/01/2005
2.81
 7,950 2.80 2.81 2.81 0 0 0
17/01/2005
2.80
 3,110 2.80 2.80 2.80 0 0 0
14/01/2005
2.80
 150 2.80 2.80 2.80 0 0 0
13/01/2005
2.80
 3,650 2.81 2.81 2.80 0 0 0
12/01/2005
2.81
 9,710 2.80 2.81 2.79 0 0 0
11/01/2005
2.80
 8,980 2.80 2.80 2.80 0 0 0
10/01/2005
2.80
 3,070 2.81 2.81 2.80 0 0 0
07/01/2005
2.81
 3,200 2.81 2.81 2.81 0 0 0
06/01/2005
2.81
 4,270 2.83 2.83 2.81 0 0 0
05/01/2005
2.83
 420 2.83 2.83 2.83 0 0 0
04/01/2005
2.83
 9,100 2.88 2.88 2.83 0 0 0
31/12/2004
2.88
 40,830 2.80 2.88 2.80 0 0 0
30/12/2004
2.80
 10,710 2.79 2.80 2.79 0 0 0
29/12/2004
2.79
 14,130 2.79 2.79 2.79 0 0 0
28/12/2004
2.79
 3,270 2.80 2.80 2.79 0 0 0
27/12/2004
2.80
 10,870 2.80 2.80 2.80 0 0 0
24/12/2004
2.80
 17,310 2.80 2.80 2.80 0 0 0
23/12/2004
2.80
 2,020 2.80 2.80 2.80 0 0 0
22/12/2004
2.80
 9,770 2.76 2.80 2.79 0 0 0
21/12/2004
2.76
 7,000 2.79 2.79 2.76 0 0 0
20/12/2004
2.79
 0 2.79 2.79 2.79 0 0 0
17/12/2004
2.79
 8,130 2.78 2.79 2.78 0 0 0
16/12/2004
2.78
 5,010 2.77 2.78 2.77 0 0 0
15/12/2004
2.77
 6,480 2.76 2.77 2.76 0 0 0
14/12/2004
2.76
 10,520 2.76 2.76 2.76 0 0 0
13/12/2004
2.76
 5,710 2.76 2.79 2.76 0 0 0
10/12/2004
2.76
 23,800 2.76 2.76 2.76 0 0 0
09/12/2004
2.76
 2,710 2.76 2.76 2.76 0 0 0
08/12/2004
2.76
 21,000 2.76 2.76 2.70 0 0 0
07/12/2004
2.76
 15,430 2.71 2.76 2.73 0 0 0
06/12/2004
2.71
 7,110 2.70 2.73 2.71 0 0 0
03/12/2004
2.70
 7,000 2.69 2.73 2.70 0 0 0
02/12/2004
2.69
 700 2.76 2.76 2.69 0 0 0
01/12/2004
2.76
 3,760 2.73 2.76 2.76 0 0 0
30/11/2004
2.73
 3,650 2.69 2.73 2.73 0 0 0
29/11/2004
2.69
 2,310 2.66 2.69 2.67 0 0 0
26/11/2004
2.66
 2,310 2.65 2.66 2.65 0 0 0
25/11/2004
2.65
 4,520 2.65 2.65 2.65 0 0 0
24/11/2004
2.65
 1,520 2.66 2.66 2.65 0 0 0
23/11/2004
2.66
 4,140 2.67 2.67 2.66 0 0 0
22/11/2004
2.67
 8,050 2.67 2.68 2.67 0 0 0
19/11/2004
2.67
 2,500 2.70 2.70 2.67 0 0 0
18/11/2004
2.70
 1,600 2.70 2.70 2.70 0 0 0
17/11/2004
2.70
 5,420 2.71 2.71 2.70 0 0 0
16/11/2004
2.71
 5,700 2.73 2.73 2.71 0 0 0
15/11/2004
2.73
 450 2.72 2.73 2.72 0 0 0
12/11/2004
2.72
 25,850 2.72 2.72 2.72 0 0 0
11/11/2004
2.72
 6,520 2.72 2.72 2.72 0 0 0
10/11/2004
2.72
 5,480 2.72 2.73 2.72 0 0 0
09/11/2004
2.72
 9,700 2.73 2.73 2.72 0 0 0
08/11/2004
2.73
 900 2.74 2.74 2.73 0 0 0
05/11/2004
2.74
 6,000 2.73 2.74 2.73 0 0 0
04/11/2004
2.73
 720 2.74 2.74 2.73 0 0 0
03/11/2004
2.74
 4,800 2.74 2.74 2.74 0 0 0
02/11/2004
2.74
 13,070 2.74 2.74 2.74 0 0 0
01/11/2004
2.74
 4,150 2.75 2.75 2.74 0 0 0
29/10/2004
2.75
 23,870 2.76 2.76 2.75 0 0 0
28/10/2004
2.76
 7,680 2.76 2.77 2.76 0 0 0
27/10/2004
2.76
 6,350 2.76 2.76 2.76 0 0 0
26/10/2004
2.76
 15,490 2.76 2.76 2.76 0 0 0
25/10/2004
2.76
 8,900 2.77 2.77 2.76 0 0 0
22/10/2004
2.77
 2,700 2.79 2.79 2.77 0 0 0
21/10/2004
2.79
 7,210 2.80 2.80 2.79 0 0 0
20/10/2004
2.80
 10,400 2.80 2.80 2.80 0 0 0
19/10/2004
2.80
 12,220 2.77 2.80 2.80 0 0 0
18/10/2004
2.77
 17,480 2.77 2.77 2.77 0 0 0
15/10/2004
2.77
 20,880 2.76 2.77 2.77 0 0 0
14/10/2004
2.76
 19,390 2.77 2.77 2.76 0 0 0
13/10/2004
2.77
 9,400 2.76 2.77 2.76 0 0 0
12/10/2004
2.76
 10,430 2.78 2.78 2.76 0 0 0
11/10/2004
2.78
 11,520 2.81 2.81 2.78 0 0 0
08/10/2004
2.81
 5,710 2.82 2.82 2.80 0 0 0
07/10/2004
2.82
 200 2.82 2.82 2.82 0 0 0
06/10/2004
2.82
 5,310 2.81 2.82 2.81 0 0 0
05/10/2004
2.81
 5,310 2.82 2.82 2.81 0 0 0
04/10/2004
2.82
 16,620 2.81 2.82 2.81 0 0 0
01/10/2004
2.81
 7,350 2.82 2.82 2.81 0 0 0
30/09/2004
2.82
 4,350 2.82 2.84 2.82 0 0 0
29/09/2004
2.82
 7,540 2.82 2.82 2.82 0 0 0
28/09/2004
2.82
 1,000 2.82 2.82 2.82 0 0 0
27/09/2004
2.82
 3,410 2.80 2.82 2.80 0 0 0
24/09/2004
2.80
 1,850 2.82 2.82 2.80 0 0 0
23/09/2004
2.82
 260 2.81 2.82 2.80 0 0 0
22/09/2004
2.81
 1,420 2.81 2.81 2.80 0 0 0
21/09/2004
2.81
 160 2.81 2.81 2.81 0 0 0
20/09/2004
2.81
 3,080 2.82 2.82 2.81 0 0 0
17/09/2004
2.82
 570 2.82 2.82 2.79 0 0 0
16/09/2004
2.82
 1,010 2.82 2.82 2.82 0 0 0
15/09/2004
2.82
 4,830 2.82 2.82 2.82 0 0 0
14/09/2004
2.82
 1,700 2.81 2.82 2.81 0 0 0
13/09/2004
2.81
 6,100 2.82 2.82 2.81 0 0 0
10/09/2004
2.82
 4,200 2.82 2.82 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |