CTCP SAM HOLDINGS (sam)

6.18
0.02
(0.32%)
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)
10/03/2003
1.38
 4,500 1.38 1.38 1.38 0 0 0
07/03/2003
1.38
 2,200 1.39 1.39 1.38 0 0 0
06/03/2003
1.39
 5,100 2.07 2.07 1.39 0 0 0
05/03/2003
2.07
 17,300 2.07 2.07 2.07 0 0 0
04/03/2003
2.07
 3,500 2.07 2.07 2.07 0 0 0
03/03/2003
2.07
 3,200 2.06 2.07 2.07 0 0 0
28/02/2003
2.06
 3,100 2.04 2.06 2.06 0 0 0
27/02/2003
2.04
 1,300 2.04 2.04 2.04 0 0 0
26/02/2003
2.04
 1,900 2.06 2.06 2.04 0 0 0
25/02/2003
2.06
 2,000 2.04 2.06 2.06 0 0 0
24/02/2003
2.04
 1,600 2.04 2.04 2.04 0 0 0
21/02/2003
2.04
 3,500 2.07 2.07 2.04 0 0 0
20/02/2003
2.07
 3,800 2.08 2.08 2.07 0 0 0
19/02/2003
2.08
 2,400 2.11 2.11 2.08 0 0 0
18/02/2003
2.11
 6,700 2.12 2.12 2.11 0 0 0
17/02/2003
2.12
 10,300 2.12 2.12 2.12 0 0 0
14/02/2003
2.12
 3,900 2.07 2.12 2.12 0 0 0
13/02/2003
2.07
 8,100 2.02 2.07 2.07 0 0 0
12/02/2003
2.02
 8,400 2.11 2.11 2.02 0 0 0
11/02/2003
2.11
 2,500 2.11 2.11 2.11 0 0 0
10/02/2003
2.11
 1,200 2.11 2.11 2.11 0 0 0
28/01/2003
2.11
 1,600 2.11 2.11 2.11 0 0 0
27/01/2003
2.11
 6,700 2.12 2.12 2.11 0 0 0
24/01/2003
2.12
 5,600 2.14 2.14 2.12 0 0 0
23/01/2003
2.14
 8,400 2.14 2.14 2.14 0 0 0
22/01/2003
2.14
 4,500 2.14 2.14 2.14 0 0 0
21/01/2003
2.14
 1,700 2.14 2.14 2.14 0 0 0
20/01/2003
2.14
 3,600 2.15 2.15 2.14 0 0 0
17/01/2003
2.15
 6,100 2.15 2.15 2.15 0 0 0
16/01/2003
2.15
 3,000 2.15 2.15 2.15 0 0 0
15/01/2003
2.15
 13,800 2.16 2.16 2.15 0 0 0
14/01/2003
2.16
 8,300 2.18 2.18 2.16 0 0 0
13/01/2003
2.18
 2,100 2.19 2.19 2.18 0 0 0
10/01/2003
2.19
 900 2.19 2.19 2.19 0 0 0
09/01/2003
2.19
 1,500 2.20 2.20 2.19 0 0 0
08/01/2003
2.20
 2,500 2.20 2.20 2.20 0 0 0
07/01/2003
2.20
 500 2.19 2.20 2.20 0 0 0
06/01/2003
2.19
 900 2.19 2.19 2.19 0 0 0
03/01/2003
2.19
 3,100 2.19 2.19 2.19 0 0 0
02/01/2003
2.19
 1,500 2.19 2.19 2.19 0 0 0
31/12/2002
2.19
 1,500 2.19 2.19 2.19 0 0 0
30/12/2002
2.19
 4,900 2.19 2.19 2.19 0 0 0
27/12/2002
2.19
 2,300 2.19 2.19 2.19 0 0 0
26/12/2002
2.19
 6,000 2.19 2.19 2.19 0 0 0
25/12/2002
2.19
 1,000 2.19 2.19 2.19 0 0 0
24/12/2002
2.19
 4,800 2.21 2.21 2.19 0 0 0
23/12/2002
2.21
 1,500 2.21 2.21 2.21 0 0 0
20/12/2002
2.21
 900 2.21 2.21 2.21 0 0 0
19/12/2002
2.21
 11,400 2.22 2.22 2.21 0 0 0
18/12/2002
2.22
 12,100 2.21 2.22 2.22 0 0 0
17/12/2002
2.21
 5,600 2.21 2.21 2.21 0 0 0
16/12/2002
2.21
 9,200 2.20 2.21 2.21 0 0 0
13/12/2002
2.20
 4,200 2.19 2.20 2.20 0 0 0
12/12/2002
2.19
 1,400 2.19 2.19 2.19 0 0 0
11/12/2002
2.19
 7,800 2.21 2.21 2.19 0 0 0
10/12/2002
2.21
 3,500 2.21 2.21 2.21 0 0 0
09/12/2002
2.21
 10,700 2.21 2.21 2.21 0 0 0
06/12/2002
2.21
 2,800 2.20 2.21 2.21 0 0 0
05/12/2002
2.20
 9,400 2.24 2.24 2.20 0 0 0
04/12/2002
2.24
 12,000 2.21 2.24 2.24 0 0 0
03/12/2002
2.21
 12,800 2.18 2.21 2.21 0 0 0
02/12/2002
2.18
 10,100 2.17 2.18 2.18 0 0 0
29/11/2002
2.17
 2,000 2.18 2.18 2.17 0 0 0
28/11/2002
2.18
 4,000 2.14 2.18 2.18 0 0 0
27/11/2002
2.14
 6,500 2.14 2.14 2.14 0 0 0
26/11/2002
2.14
 4,100 2.14 2.14 2.14 0 0 0
25/11/2002
2.14
 6,100 2.14 2.14 2.14 0 0 0
22/11/2002
2.14
 2,400 2.14 2.14 2.14 0 0 0
21/11/2002
2.14
 6,200 2.14 2.14 2.14 0 0 0
20/11/2002
2.14
 4,500 2.14 2.14 2.14 0 0 0
19/11/2002
2.14
 6,700 2.14 2.14 2.14 0 0 0
18/11/2002
2.14
 10,800 2.14 2.14 2.14 0 0 0
15/11/2002
2.14
 5,700 2.13 2.14 2.14 0 0 0
14/11/2002
2.13
 3,500 2.12 2.13 2.13 0 0 0
13/11/2002
2.12
 4,000 2.12 2.12 2.12 0 0 0
12/11/2002
2.12
 2,500 2.12 2.12 2.12 0 0 0
11/11/2002
2.12
 1,400 2.12 2.12 2.12 0 0 0
08/11/2002
2.12
 6,200 2.13 2.13 2.12 0 0 0
07/11/2002
2.13
 3,600 2.13 2.13 2.13 0 0 0
06/11/2002
2.13
 2,400 2.14 2.14 2.13 0 0 0
05/11/2002
2.14
 5,900 2.14 2.14 2.14 0 0 0
04/11/2002
2.14
 5,000 2.16 2.16 2.14 0 0 0
01/11/2002
2.16
 3,800 2.16 2.16 2.16 0 0 0
31/10/2002
2.16
 3,000 2.16 2.16 2.16 0 0 0
30/10/2002
2.16
 7,400 2.16 2.16 2.16 0 0 0
29/10/2002
2.16
 5,500 2.16 2.16 2.16 0 0 0
28/10/2002
2.16
 2,800 2.17 2.17 2.16 0 0 0
25/10/2002
2.17
 6,900 2.16 2.17 2.17 0 0 0
24/10/2002
2.16
 6,800 2.15 2.16 2.16 0 0 0
23/10/2002
2.15
 2,400 2.15 2.15 2.15 0 0 0
22/10/2002
2.15
 4,300 2.14 2.15 2.15 0 0 0
21/10/2002
2.14
 3,400 2.14 2.14 2.14 0 0 0
18/10/2002
2.14
 14,400 2.14 2.14 2.14 0 0 0
17/10/2002
2.14
 2,400 2.14 2.14 2.14 0 0 0
16/10/2002
2.14
 3,900 2.14 2.14 2.14 0 0 0
15/10/2002
2.14
 3,600 2.14 2.14 2.14 0 0 0
14/10/2002
2.14
 4,200 2.11 2.14 2.14 0 0 0
11/10/2002
2.11
 2,700 2.11 2.11 2.11 0 0 0
10/10/2002
2.11
 12,800 2.09 2.11 2.11 0 0 0
09/10/2002
2.09
 8,100 2.14 2.14 2.09 0 0 0

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