CTCP SAM HOLDINGS (sam)

6.61
0.43
(6.96%)
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)
22/12/2003
1.52
 3,330 1.54 1.54 1.52 0 0 0
19/12/2003
1.54
 13,150 1.57 1.57 1.53 0 0 0
18/12/2003
1.57
 9,440 1.55 1.59 1.57 0 0 0
17/12/2003
1.55
 3,410 1.54 1.57 1.55 0 0 0
16/12/2003
1.54
 18,550 1.50 1.54 1.53 0 0 0
15/12/2003
1.50
 6,800 1.49 1.50 1.49 0 0 0
12/12/2003
1.49
 13,370 1.48 1.49 1.47 0 0 0
11/12/2003
1.48
 17,400 1.46 1.48 1.46 0 0 0
10/12/2003
1.46
 44,150 1.49 1.49 1.46 0 0 0
09/12/2003
1.49
 11,300 1.47 1.49 1.48 0 0 0
08/12/2003
1.47
 13,750 1.49 1.49 1.47 0 0 0
05/12/2003
1.49
 33,720 1.51 1.51 1.49 0 0 0
04/12/2003
1.51
 25,360 1.51 1.51 1.50 0 0 0
03/12/2003
1.51
 25,270 1.51 1.51 1.51 0 0 0
02/12/2003
1.51
 28,080 1.51 1.51 1.51 0 0 0
01/12/2003
1.51
 12,010 1.51 1.51 1.51 0 0 0
28/11/2003
1.51
 10,180 1.51 1.54 1.51 0 0 0
27/11/2003
1.51
 6,180 1.49 1.51 1.49 0 0 0
26/11/2003
1.49
 18,950 1.55 1.55 1.49 0 0 0
25/11/2003
1.55
 24,720 1.52 1.57 1.55 0 0 0
24/11/2003
1.52
 15,780 1.48 1.52 1.52 0 0 0
21/11/2003
1.48
 20,760 1.44 1.48 1.46 0 0 0
20/11/2003
1.44
 14,680 1.43 1.44 1.44 0 0 0
19/11/2003
1.43
 6,730 1.36 1.43 1.34 0 0 0
18/11/2003
1.36
 12,850 1.43 1.43 1.36 0 0 0
17/11/2003
1.43
 35,970 1.50 1.50 1.43 0 0 0
14/11/2003
1.50
 18,650 1.43 1.50 1.50 0 0 0
13/11/2003
1.43
 26,650 1.36 1.43 1.43 0 0 0
12/11/2003
1.36
 3,780 1.31 1.36 1.33 0 0 0
11/11/2003
1.31
 3,420 1.29 1.31 1.31 0 0 0
10/11/2003
1.29
 26,230 1.29 1.29 1.29 0 0 0
07/11/2003
1.29
 9,110 1.26 1.29 1.26 0 0 0
06/11/2003
1.26
 3,630 1.26 1.26 1.26 0 0 0
05/11/2003
1.26
 310 1.26 1.26 1.26 0 0 0
04/11/2003
1.26
 6,890 1.26 1.26 1.26 0 0 0
03/11/2003
1.26
 1,200 1.25 1.26 1.26 0 0 0
31/10/2003
1.25
 7,560 1.23 1.25 1.25 0 0 0
30/10/2003
1.23
 2,300 1.21 1.23 1.23 0 0 0
29/10/2003
1.21
 1,860 1.19 1.21 1.21 0 0 0
28/10/2003
1.19
 520 1.17 1.19 1.17 0 0 0
27/10/2003
1.17
 6,100 1.16 1.18 1.17 0 0 0
24/10/2003
1.16
 11,120 1.18 1.18 1.16 0 0 0
23/10/2003
1.18
 5,060 1.21 1.21 1.18 0 0 0
22/10/2003
1.21
 4,790 1.24 1.24 1.21 0 0 0
21/10/2003
1.24
 2,220 1.24 1.24 1.24 0 0 0
20/10/2003
1.24
 910 1.25 1.25 1.24 0 0 0
17/10/2003
1.25
 3,100 1.26 1.26 1.25 0 0 0
16/10/2003
1.26
 3,600 1.26 1.26 1.26 0 0 0
15/10/2003
1.26
 9,170 1.26 1.26 1.26 0 0 0
14/10/2003
1.26
 1,830 1.28 1.28 1.26 0 0 0
13/10/2003
1.28
 260 1.29 1.29 1.28 0 0 0
10/10/2003
1.29
 3,810 1.29 1.29 1.29 0 0 0
09/10/2003
1.29
 1,130 1.29 1.29 1.29 0 0 0
08/10/2003
1.29
 3,630 1.29 1.29 1.29 0 0 0
07/10/2003
1.29
 5,310 1.29 1.29 1.29 0 0 0
06/10/2003
1.29
 3,510 1.29 1.29 1.25 0 0 0
03/10/2003
1.29
 5,040 1.30 1.30 1.29 0 0 0
02/10/2003
1.30
 2,150 1.31 1.31 1.30 0 0 0
01/10/2003
1.31
 5,280 1.31 1.31 1.31 0 0 0
30/09/2003
1.31
 4,110 1.31 1.31 1.31 0 0 0
29/09/2003
1.31
 3,100 1.31 1.31 1.31 0 0 0
26/09/2003
1.31
 5,500 1.31 1.31 1.31 0 0 0
25/09/2003
1.31
 5,500 1.31 1.31 1.31 0 0 0
24/09/2003
1.31
 800 1.31 1.31 1.31 0 0 0
23/09/2003
1.31
 1,400 1.31 1.31 1.31 0 0 0
22/09/2003
1.31
 3,260 1.31 1.31 1.31 0 0 0
19/09/2003
1.31
 3,150 1.31 1.31 1.31 0 0 0
18/09/2003
1.31
 4,220 1.31 1.31 1.31 0 0 0
17/09/2003
1.31
 1,850 1.31 1.31 1.31 0 0 0
16/09/2003
1.31
 4,420 1.31 1.31 1.31 0 0 0
15/09/2003
1.31
 8,730 1.32 1.32 1.31 0 0 0
12/09/2003
1.32
 7,150 1.32 1.32 1.29 0 0 0
11/09/2003
1.32
 4,400 1.32 1.32 1.32 0 0 0
10/09/2003
1.32
 15,060 1.32 1.32 1.32 0 0 0
09/09/2003
1.32
 2,530 1.33 1.33 1.32 0 0 0
08/09/2003
1.33
 2,100 1.33 1.33 1.33 0 0 0
05/09/2003
1.33
 1,020 1.32 1.33 1.32 0 0 0
04/09/2003
1.32
 3,670 1.33 1.33 1.32 0 0 0
03/09/2003
1.33
 9,900 1.33 1.33 1.33 0 0 0
29/08/2003
1.33
 11,600 1.32 1.33 1.32 0 0 0
28/08/2003
1.32
 8,750 1.34 1.34 1.32 0 0 0
27/08/2003
1.34
 1,100 1.31 1.34 1.32 0 0 0
26/08/2003
1.31
 2,000 1.31 1.32 1.31 0 0 0
25/08/2003
1.31
 3,120 1.31 1.31 1.31 0 0 0
22/08/2003
1.31
 4,000 1.31 1.32 1.31 0 0 0
21/08/2003
1.31
 5,200 1.31 1.31 1.31 0 0 0
20/08/2003
1.31
 350 1.31 1.31 1.31 0 0 0
19/08/2003
1.31
 4,680 1.32 1.32 1.31 0 0 0
18/08/2003
1.32
 6,300 1.33 1.33 1.32 0 0 0
15/08/2003
1.33
 2,910 1.34 1.34 1.33 0 0 0
14/08/2003
1.34
 1,300 1.32 1.34 1.32 0 0 0
13/08/2003
1.32
 1,350 1.37 1.37 1.31 0 0 0
12/08/2003
1.37
 8,890 1.37 1.37 1.37 0 0 0
11/08/2003
1.37
 3,430 1.36 1.37 1.36 0 0 0
08/08/2003
1.36
 2,130 1.37 1.37 1.36 0 0 0
07/08/2003
1.37
 1,480 1.36 1.37 1.36 0 0 0
06/08/2003
1.36
 7,740 1.36 1.36 1.36 0 0 0
05/08/2003
1.36
 1,670 1.36 1.36 1.34 0 0 0
04/08/2003
1.36
 6,050 1.38 1.38 1.36 0 0 0
01/08/2003
1.38
 1,150 1.39 1.39 1.38 0 0 0

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