CTCP SAM HOLDINGS (sam)

6.39
0
(0%)
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
(2024-10-23) 		-0.11 -1.69% 8,497,100 -124,600 -0.8
6.37
6.50
6.39
2 tháng
(2024-09-23) 		-0.07 -1.08% 14,551,800 -135,800 -0.9
6.37
6.70
6.39
3 tháng
(2024-08-26) 		-0.14 -2.14% 18,933,400 -230,400 -1.5
6.37
6.70
6.39
6 tháng
(2024-05-27) 		-0.52 -7.53% 79,482,200 -585,800 -4.2
6.35
8.02
6.39
12 tháng
(2023-11-28) 		-0.01 -0.16% 148,313,400 -416,750 -2.8
6.05
8.02
6.39
24 tháng
(2022-12-05) 		-1.11 -14.80% 385,442,400 -603,013 -3.8
5.77
8.50
6.39
36 tháng
(2021-12-08) 		-11.71 -64.70% 808,110,400 -1,111,857 -14.1
5.56
26.71
6.39
60 tháng
(2019-12-19) 		-0.90 -12.30% 1,042,789,980 -3,160,077 -30.4
5.56
26.71
6.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |