CTCP SAM HOLDINGS (sam)

6.60
0.42
(6.80%)
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
(2026-09-04) 		-0.01 -0.16% 2,196,000 -6,360 0
6.05
6.20
6.18
2 tháng
(2026-08-05) 		0.28 4.82% 3,602,900 -6,360 0
5.81
6.20
6.18
3 tháng
(2026-07-06) 		0.14 2.35% 5,089,200 -6,360 0
5.68
6.20
6.18
6 tháng
(2026-04-07) 		-0.29 -4.51% 10,840,200 -6,360 0
5.68
6.81
6.18
12 tháng
(2025-10-09) 		-1.07 -14.95% 55,228,000 -6,360 0
5.68
7.64
6.18
24 tháng
(2024-10-14) 		-0.10 -1.59% 224,321,500 -6,360 0
5.66
9.91
6.18
36 tháng
(2023-10-20) 		0.43 7.59% 375,288,100 -6,360 0
5.66
9.91
6.18
60 tháng
(2021-11-01) 		-13.33 -68.64% 1,117,432,000 -6,360 0
5.25
25.20
6.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2004
2.79
 10,090 2.77 2.79 2.79 0 0 0
21/05/2004
2.77
 5,340 2.79 2.79 2.77 0 0 0
20/05/2004
2.79
 9,830 2.77 2.79 2.78 0 0 0
19/05/2004
2.77
 5,780 2.76 2.77 2.77 0 0 0
18/05/2004
2.76
 5,600 2.77 2.77 2.76 0 0 0
17/05/2004
2.77
 3,300 2.76 2.77 2.75 0 0 0
14/05/2004
2.76
 9,850 2.80 2.80 2.76 0 0 0
13/05/2004
2.80
 18,910 2.76 2.80 2.80 0 0 0
12/05/2004
2.76
 5,560 2.75 2.76 2.75 0 0 0
11/05/2004
2.75
 1,900 2.75 2.75 2.75 0 0 0
10/05/2004
2.75
 1,530 2.75 2.77 2.75 0 0 0
07/05/2004
2.75
 18,600 2.76 2.76 2.75 0 0 0
06/05/2004
2.76
 11,500 2.79 2.79 2.76 0 0 0
05/05/2004
2.79
 10,920 2.79 2.79 2.79 0 0 0
04/05/2004
2.79
 9,390 2.77 2.79 2.77 0 0 0
29/04/2004
2.77
 17,050 2.76 2.77 2.76 0 0 0
28/04/2004
2.76
 14,730 2.76 2.76 2.76 0 0 0
27/04/2004
2.76
 9,210 2.75 2.76 2.75 0 0 0
26/04/2004
2.75
 30,860 2.76 2.76 2.75 0 0 0
23/04/2004
2.76
 6,580 2.75 2.76 2.75 0 0 0
22/04/2004
2.75
 19,190 2.75 2.76 2.75 0 0 0
21/04/2004
2.75
 18,910 2.71 2.75 2.75 0 0 0
20/04/2004
2.71
 93,640 2.75 2.75 2.71 0 0 0
19/04/2004
2.75
 23,570 2.79 2.79 2.75 0 0 0
16/04/2004
2.79
 47,420 2.79 2.79 2.79 0 0 0
15/04/2004
2.79
 54,440 2.74 2.79 2.75 0 0 0
14/04/2004
2.74
 33,420 2.71 2.74 2.71 0 0 0
13/04/2004
2.71
 73,710 2.75 2.75 2.71 0 0 0
12/04/2004
2.75
 118,160 2.81 2.81 2.75 0 0 0
09/04/2004
2.81
 43,240 2.86 2.86 2.81 0 0 0
08/04/2004
2.86
 60,580 2.96 2.96 2.86 0 0 0
07/04/2004
2.96
 26,840 3.04 3.04 2.96 0 0 0
06/04/2004
3.04
 6,710 3.00 3.04 3.00 0 0 0
05/04/2004
3.00
 46,210 3.12 3.12 3.00 0 0 0
02/04/2004
3.12
 49,910 3.29 3.29 3.12 0 0 0
01/04/2004
3.29
 86,680 3.19 3.29 3.29 0 0 0
31/03/2004
3.19
 119,070 3.07 3.19 3.07 0 0 0
30/03/2004
3.07
 71,110 3.00 3.07 3.00 0 0 0
29/03/2004
3.00
 67,870 2.93 3.00 2.93 0 0 0
26/03/2004
2.93
 132,060 2.82 2.93 2.86 0 0 0
25/03/2004
2.82
 165,500 2.79 2.82 2.80 0 0 0
24/03/2004
2.79
 82,460 2.77 2.79 2.76 0 0 0
23/03/2004
2.77
 57,360 2.79 2.79 2.76 0 0 0
22/03/2004
2.79
 59,000 2.79 2.79 2.79 0 0 0
19/03/2004
2.79
 64,940 2.80 2.80 2.79 0 0 0
18/03/2004
2.80
 73,950 2.76 2.80 2.76 0 0 0
17/03/2004
2.76
 44,920 2.79 2.79 2.76 0 0 0
16/03/2004
2.79
 36,820 2.80 2.80 2.79 0 0 0
15/03/2004
2.80
 73,690 2.80 2.80 2.79 0 0 0
12/03/2004
2.80
 109,560 2.80 2.80 2.80 0 0 0
11/03/2004
2.80
 144,550 2.80 2.80 2.80 0 0 0
10/03/2004
2.80
 297,610 2.71 2.80 2.58 0 0 0
09/03/2004
2.71
 131,000 2.80 2.80 2.71 0 0 0
08/03/2004
2.80
 134,020 2.86 2.86 2.79 0 0 0
05/03/2004
2.86
 177,490 2.81 2.86 2.76 0 0 0
04/03/2004
2.81
 114,340 2.83 2.83 2.81 0 0 0
03/03/2004
2.83
 146,860 2.83 2.83 2.79 0 0 0
02/03/2004
2.83
 78,160 2.71 2.83 2.83 0 0 0
01/03/2004
2.71
 36,120 2.59 2.71 2.71 0 0 0
27/02/2004
2.59
 131,900 2.46 2.59 2.46 0 0 0
26/02/2004
2.46
 111,990 2.50 2.50 2.46 0 0 0
25/02/2004
2.50
 121,390 2.49 2.61 2.50 0 0 0
24/02/2004
2.49
 25,910 2.38 2.49 2.49 0 0 0
23/02/2004
2.38
 9,730 2.27 2.38 2.38 0 0 0
20/02/2004
2.27
 43,750 2.22 2.27 2.27 0 0 0
19/02/2004
2.22
 54,200 2.13 2.22 2.21 0 0 0
18/02/2004
2.13
 30,420 2.08 2.13 2.09 0 0 0
17/02/2004
2.08
 16,960 2.08 2.08 2.08 0 0 0
16/02/2004
2.08
 25,000 2.08 2.14 2.08 0 0 0
13/02/2004
2.08
 44,270 2.03 2.08 2.07 0 0 0
12/02/2004
2.03
 12,900 1.97 2.03 1.99 0 0 0
11/02/2004
1.97
 46,040 1.97 1.97 1.97 0 0 0
10/02/2004
1.97
 20,230 1.96 1.97 1.96 0 0 0
09/02/2004
1.96
 15,580 1.96 1.96 1.96 0 0 0
06/02/2004
1.96
 30,010 2.00 2.00 1.96 0 0 0
05/02/2004
2.00
 59,940 1.92 2.01 2.00 0 0 0
04/02/2004
1.92
 26,890 1.84 1.92 1.84 0 0 0
03/02/2004
1.84
 79,590 1.90 1.90 1.84 0 0 0
02/02/2004
1.90
 23,540 1.99 1.99 1.90 0 0 0
30/01/2004
1.99
 119,650 1.96 2.05 1.99 0 0 0
29/01/2004
1.96
 32,150 1.86 1.96 1.96 0 0 0
28/01/2004
1.86
 10,010 1.78 1.86 1.86 0 0 0
27/01/2004
1.78
 6,180 1.70 1.78 1.78 0 0 0
16/01/2004
1.70
 15,970 1.62 1.70 1.64 0 0 0
15/01/2004
1.62
 12,120 1.61 1.62 1.61 0 0 0
14/01/2004
1.61
 6,090 1.59 1.62 1.61 0 0 0
13/01/2004
1.59
 15,190 1.58 1.59 1.59 0 0 0
12/01/2004
1.58
 3,800 1.56 1.58 1.57 0 0 0
09/01/2004
1.56
 4,110 1.57 1.57 1.55 0 0 0
08/01/2004
1.57
 7,860 1.57 1.59 1.57 0 0 0
07/01/2004
1.57
 8,440 1.56 1.57 1.57 0 0 0
06/01/2004
1.56
 10,510 1.55 1.59 1.56 0 0 0
05/01/2004
1.55
 16,840 1.53 1.55 1.53 0 0 0
31/12/2003
1.53
 830 1.52 1.53 1.53 0 0 0
30/12/2003
1.52
 1,320 1.52 1.52 1.52 0 0 0
29/12/2003
1.52
 3,300 1.52 1.52 1.52 0 0 0
26/12/2003
1.52
 2,160 1.52 1.52 1.52 0 0 0
25/12/2003
1.52
 8,800 1.52 1.53 1.52 0 0 0
24/12/2003
1.52
 16,530 1.52 1.52 1.52 0 0 0
23/12/2003
1.52
 9,120 1.52 1.52 1.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc