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)
09/09/2004
2.82
 7,510 2.82 2.82 2.82 0 0 0
08/09/2004
2.82
 4,250 2.82 2.82 2.82 0 0 0
07/09/2004
2.82
 4,000 2.82 2.82 2.82 0 0 0
06/09/2004
2.82
 4,020 2.82 2.82 2.82 0 0 0
01/09/2004
2.82
 5,580 2.84 2.84 2.82 0 0 0
31/08/2004
2.84
 43,120 2.84 2.84 2.84 0 0 0
30/08/2004
2.84
 6,890 2.84 2.84 2.84 0 0 0
27/08/2004
2.84
 4,240 2.86 2.89 2.84 0 0 0
26/08/2004
2.86
 760 2.84 2.86 2.84 0 0 0
25/08/2004
2.84
 23,360 2.84 2.84 2.84 0 0 0
24/08/2004
2.84
 11,000 2.91 2.94 2.84 0 0 0
23/08/2004
2.91
 43,440 2.80 2.91 2.85 0 0 0
20/08/2004
2.80
 22,820 2.79 2.80 2.80 0 0 0
19/08/2004
2.79
 5,530 2.75 2.79 2.75 0 0 0
18/08/2004
2.75
 7,340 2.76 2.76 2.75 0 0 0
17/08/2004
2.76
 9,200 2.69 2.76 2.67 0 0 0
16/08/2004
2.69
 1,000 2.73 2.73 2.69 0 0 0
13/08/2004
2.73
 28,910 2.72 2.73 2.73 0 0 0
12/08/2004
2.72
 17,510 2.72 2.75 2.72 0 0 0
11/08/2004
2.72
 3,750 2.72 2.75 2.72 0 0 0
10/08/2004
2.72
 17,410 2.59 2.72 2.51 0 0 0
09/08/2004
2.59
 62,300 2.73 2.73 2.59 0 0 0
06/08/2004
2.73
 36,430 2.80 2.80 2.71 0 0 0
05/08/2004
2.80
 34,100 2.82 2.82 2.80 0 0 0
04/08/2004
2.82
 34,850 2.83 2.83 2.82 0 0 0
03/08/2004
2.83
 18,110 2.83 2.83 2.83 0 0 0
02/08/2004
2.83
 3,550 2.84 2.84 2.83 0 0 0
30/07/2004
2.84
 30,800 2.84 2.85 2.84 0 0 0
29/07/2004
2.84
 17,560 2.87 2.87 2.84 0 0 0
28/07/2004
2.87
 4,000 2.88 2.88 2.87 0 0 0
27/07/2004
2.88
 10,370 2.88 2.88 2.88 0 0 0
26/07/2004
2.88
 9,100 2.88 2.88 2.88 0 0 0
23/07/2004
2.88
 12,060 2.88 2.88 2.88 0 0 0
22/07/2004
2.88
 1,800 2.88 2.88 2.88 0 0 0
21/07/2004
2.88
 1,000 2.88 2.88 2.88 0 0 0
20/07/2004
2.88
 6,900 2.88 2.88 2.86 0 0 0
19/07/2004
2.88
 10,400 2.88 2.88 2.88 0 0 0
16/07/2004
2.88
 4,700 2.88 2.88 2.88 0 0 0
15/07/2004
2.88
 3,810 2.88 2.88 2.88 0 0 0
14/07/2004
2.88
 8,600 2.88 2.88 2.88 0 0 0
13/07/2004
2.88
 2,510 2.88 2.91 2.88 0 0 0
12/07/2004
2.88
 3,110 2.88 2.88 2.88 0 0 0
09/07/2004
2.88
 700 2.89 2.89 2.88 0 0 0
08/07/2004
2.89
 2,010 2.88 2.89 2.88 0 0 0
07/07/2004
2.88
 1,800 2.89 2.90 2.88 0 0 0
06/07/2004
2.89
 28,920 2.90 2.90 2.89 0 0 0
05/07/2004
2.90
 12,500 2.90 2.90 2.89 0 0 0
02/07/2004
2.90
 5,450 2.89 2.90 2.90 0 0 0
01/07/2004
2.89
 4,170 2.91 2.91 2.89 0 0 0
30/06/2004
2.91
 74,310 2.89 2.91 2.91 0 0 0
29/06/2004
2.89
 4,090 2.91 2.91 2.89 0 0 0
28/06/2004
2.91
 6,000 2.91 2.91 2.91 0 0 0
25/06/2004
2.91
 6,410 2.91 2.91 2.91 0 0 0
24/06/2004
2.91
 20,300 2.90 2.91 2.91 0 0 0
23/06/2004
2.90
 50,900 2.90 2.90 2.90 0 0 0
22/06/2004
2.90
 51,350 2.91 2.91 2.90 0 0 0
21/06/2004
2.91
 15,210 2.91 2.91 2.91 0 0 0
18/06/2004
2.91
 31,650 2.91 2.91 2.91 0 0 0
17/06/2004
2.91
 32,920 2.92 2.92 2.91 0 0 0
16/06/2004
2.92
 11,730 2.94 2.94 2.92 0 0 0
15/06/2004
2.94
 71,830 2.97 2.97 2.94 0 0 0
14/06/2004
2.97
 35,230 2.89 2.97 2.93 0 0 0
11/06/2004
2.89
 6,460 2.89 2.89 2.89 0 0 0
10/06/2004
2.89
 1,870 2.91 2.91 2.89 0 0 0
09/06/2004
2.91
 5,670 2.88 2.91 2.89 0 0 0
08/06/2004
2.88
 71,930 2.88 2.88 2.88 0 0 0
07/06/2004
2.88
 11,400 2.89 2.89 2.88 0 0 0
04/06/2004
2.89
 8,090 2.91 2.91 2.89 0 0 0
03/06/2004
2.91
 17,440 2.91 2.94 2.91 0 0 0
02/06/2004
2.91
 1,600 2.90 2.91 2.90 0 0 0
01/06/2004
2.90
 12,890 2.91 2.91 2.90 0 0 0
31/05/2004
2.91
 15,510 2.91 2.91 2.91 0 0 0
28/05/2004
2.91
 10,730 2.91 2.91 2.91 0 0 0
27/05/2004
2.91
 14,440 2.93 2.93 2.91 0 0 0
26/05/2004
2.93
 3,950 2.95 2.95 2.93 0 0 0
25/05/2004
2.95
 1,800 2.95 2.95 2.95 0 0 0
24/05/2004
2.95
 10,090 2.94 2.95 2.95 0 0 0
21/05/2004
2.94
 5,340 2.95 2.95 2.94 0 0 0
20/05/2004
2.95
 9,830 2.94 2.95 2.95 0 0 0
19/05/2004
2.94
 5,780 2.92 2.94 2.94 0 0 0
18/05/2004
2.92
 5,600 2.94 2.94 2.92 0 0 0
17/05/2004
2.94
 3,300 2.93 2.94 2.91 0 0 0
14/05/2004
2.93
 9,850 2.97 2.97 2.93 0 0 0
13/05/2004
2.97
 18,910 2.93 2.97 2.97 0 0 0
12/05/2004
2.93
 5,560 2.91 2.93 2.91 0 0 0
11/05/2004
2.91
 1,900 2.91 2.91 2.91 0 0 0
10/05/2004
2.91
 1,530 2.91 2.94 2.91 0 0 0
07/05/2004
2.91
 18,600 2.92 2.92 2.91 0 0 0
06/05/2004
2.92
 11,500 2.95 2.95 2.92 0 0 0
05/05/2004
2.95
 10,920 2.95 2.95 2.95 0 0 0
04/05/2004
2.95
 9,390 2.94 2.95 2.94 0 0 0
29/04/2004
2.94
 17,050 2.93 2.94 2.93 0 0 0
28/04/2004
2.93
 14,730 2.93 2.93 2.93 0 0 0
27/04/2004
2.93
 9,210 2.91 2.93 2.91 0 0 0
26/04/2004
2.91
 30,860 2.92 2.92 2.91 0 0 0
23/04/2004
2.92
 6,580 2.91 2.92 2.91 0 0 0
22/04/2004
2.91
 19,190 2.91 2.93 2.91 0 0 0
21/04/2004
2.91
 18,910 2.88 2.91 2.91 0 0 0
20/04/2004
2.88
 93,640 2.91 2.91 2.88 0 0 0
19/04/2004
2.91
 23,570 2.95 2.95 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |