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)
02/05/2001
3.63
 7,300 3.56 3.63 3.63 0 0 0
27/04/2001
3.56
 15,600 3.49 3.56 3.56 0 0 0
25/04/2001
3.49
 280,200 3.56 3.56 3.49 0 0 0
23/04/2001
3.56
 106,000 3.63 3.63 3.56 0 0 0
20/04/2001
3.63
 71,300 3.56 3.63 3.63 0 0 0
18/04/2001
3.56
 20,200 3.49 3.56 3.56 0 0 0
16/04/2001
3.49
 7,700 3.42 3.49 3.49 0 0 0
13/04/2001
3.42
 22,800 3.36 3.42 3.42 0 0 0
11/04/2001
3.36
 56,000 3.30 3.36 3.36 0 0 0
09/04/2001
3.30
 63,700 3.24 3.30 3.30 0 0 0
06/04/2001
3.24
 7,700 3.18 3.24 3.24 0 0 0
04/04/2001
3.18
 44,400 3.12 3.18 3.18 0 0 0
02/04/2001
3.12
 119,400 3.06 3.12 3.12 0 0 0
30/03/2001
3.06
 23,000 3.01 3.06 3.06 0 0 0
28/03/2001
3.01
 72,900 2.95 3.01 3.01 0 0 0
26/03/2001
2.95
 48,300 2.91 2.95 2.95 0 0 0
23/03/2001
2.91
 110,500 2.91 2.91 2.91 0 0 0
21/03/2001
2.91
 33,000 2.91 2.91 2.91 0 0 0
19/03/2001
2.91
 56,000 2.88 2.91 2.91 0 0 0
16/03/2001
2.88
 52,800 2.88 2.88 2.88 0 0 0
14/03/2001
2.88
 84,100 2.88 2.88 2.88 0 0 0
12/03/2001
2.88
 66,000 2.86 2.88 2.88 0 0 0
09/03/2001
2.86
 68,600 2.81 2.86 2.86 0 0 0
07/03/2001
2.81
 151,200 2.85 2.85 2.81 0 0 0
05/03/2001
2.85
 66,400 2.91 2.91 2.85 0 0 0
02/03/2001
2.91
 37,300 2.96 2.96 2.91 0 0 0
28/02/2001
2.96
 80,000 3.01 3.01 2.96 0 0 0
26/02/2001
3.01
 38,800 2.96 3.01 3.01 0 0 0
23/02/2001
2.96
 91,400 2.91 2.96 2.96 0 0 0
21/02/2001
2.91
 91,700 2.96 2.96 2.91 0 0 0
19/02/2001
2.96
 500 3.01 3.01 2.96 0 0 0
16/02/2001
3.01
 300 3.07 3.07 3.01 0 0 0
14/02/2001
3.07
 1,500 3.13 3.13 3.07 0 0 0
12/02/2001
3.13
 44,900 3.19 3.19 3.13 0 0 0
09/02/2001
3.19
 165,100 3.13 3.19 3.19 0 0 0
07/02/2001
3.13
 5,900 3.07 3.13 3.13 0 0 0
05/02/2001
3.07
 300 3.02 3.07 3.07 0 0 0
02/02/2001
3.02
 15,300 2.97 3.02 3.02 0 0 0
31/01/2001
2.97
 300 2.91 2.97 2.97 0 0 0
29/01/2001
2.91
 5,800 2.86 2.91 2.91 0 0 0
19/01/2001
2.86
 13,400 2.81 2.86 2.86 0 0 0
17/01/2001
2.81
 64,300 2.76 2.81 2.81 0 0 0
15/01/2001
2.76
 73,600 2.76 2.76 2.76 0 0 0
12/01/2001
2.76
 180,600 2.70 2.76 2.76 0 0 0
10/01/2001
2.70
 146,200 2.65 2.70 2.70 0 0 0
08/01/2001
2.65
 39,500 2.60 2.65 2.65 0 0 0
05/01/2001
2.60
 40,300 2.56 2.60 2.60 0 0 0
03/01/2001
2.56
 24,700 2.51 2.56 2.56 0 0 0
29/12/2000
2.51
 46,600 2.47 2.51 2.51 0 0 0
27/12/2000
2.47
 27,600 2.42 2.47 2.47 0 0 0
25/12/2000
2.42
 17,500 2.38 2.42 2.42 0 0 0
22/12/2000
2.38
 48,200 2.33 2.38 2.38 0 0 0
20/12/2000
2.33
 28,200 2.29 2.33 2.33 0 0 0
18/12/2000
2.29
 41,900 2.25 2.29 2.29 0 0 0
15/12/2000
2.25
 13,200 2.21 2.25 2.25 0 0 0
13/12/2000
2.21
 71,600 2.17 2.21 2.21 0 0 0
11/12/2000
2.17
 82,400 2.21 2.21 2.17 0 0 0
08/12/2000
2.21
 162,900 2.17 2.21 2.21 0 0 0
06/12/2000
2.17
 36,100 2.14 2.17 2.17 0 0 0
04/12/2000
2.14
 10,600 2.10 2.14 2.14 0 0 0
01/12/2000
2.10
 20,700 2.06 2.10 2.10 0 0 0
29/11/2000
2.06
 43,300 2.02 2.06 2.06 0 0 0
27/11/2000
2.02
 21,600 2.10 2.10 2.02 0 0 0
24/11/2000
2.10
 45,500 2.14 2.14 2.10 0 0 0
22/11/2000
2.14
 68,600 2.17 2.17 2.14 0 0 0
20/11/2000
2.17
 52,200 2.14 2.17 2.17 0 0 0
17/11/2000
2.14
 25,800 2.10 2.14 2.14 0 0 0
15/11/2000
2.10
 10,000 2.06 2.10 2.10 0 0 0
13/11/2000
2.06
 18,800 2.02 2.06 2.06 0 0 0
10/11/2000
2.02
 49,700 1.98 2.02 2.02 0 0 0
08/11/2000
1.98
 11,000 1.95 1.98 1.98 0 0 0
06/11/2000
1.95
 49,300 1.91 1.95 1.95 0 0 0
03/11/2000
1.91
 62,300 1.88 1.91 1.91 0 0 0
01/11/2000
1.88
 33,300 1.85 1.88 1.88 0 0 0
30/10/2000
1.85
 54,000 1.82 1.85 1.85 0 0 0
27/10/2000
1.82
 42,500 1.79 1.82 1.82 0 0 0
25/10/2000
1.79
 27,100 1.82 1.82 1.79 0 0 0
23/10/2000
1.82
 18,300 1.82 1.82 1.82 0 0 0
20/10/2000
1.82
 43,900 1.79 1.82 1.82 0 0 0
18/10/2000
1.79
 10,500 1.76 1.79 1.79 0 0 0
16/10/2000
1.76
 16,100 1.73 1.76 1.76 0 0 0
13/10/2000
1.73
 13,400 1.70 1.73 1.73 0 0 0
11/10/2000
1.70
 34,600 1.67 1.70 1.70 0 0 0
09/10/2000
1.67
 13,400 1.64 1.67 1.67 0 0 0
06/10/2000
1.64
 17,400 1.61 1.64 1.64 0 0 0
04/10/2000
1.61
 36,200 1.61 1.61 1.61 0 0 0
02/10/2000
1.61
 24,100 1.61 1.61 1.61 0 0 0
29/09/2000
1.61
 26,100 1.59 1.61 1.61 0 0 0
27/09/2000
1.59
 32,800 1.57 1.59 1.59 0 0 0
25/09/2000
1.57
 41,200 1.57 1.57 1.57 0 0 0
22/09/2000
1.57
 49,900 1.57 1.57 1.57 0 0 0
20/09/2000
1.57
 26,800 1.61 1.61 1.57 0 0 0
18/09/2000
1.61
 49,000 1.57 1.61 1.61 0 0 0
15/09/2000
1.57
 5,400 1.54 1.57 1.57 0 0 0
13/09/2000
1.54
 11,000 1.51 1.54 1.54 0 0 0
11/09/2000
1.51
 600 1.49 1.51 1.51 0 0 0
08/09/2000
1.49
 12,100 1.47 1.49 1.49 0 0 0
06/09/2000
1.47
 56,600 1.47 1.47 1.47 0 0 0
01/09/2000
1.47
 70,100 1.49 1.49 1.47 0 0 0
30/08/2000
1.49
 115,200 1.52 1.52 1.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |