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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |