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)
20/05/2002
2.14
 34,300 2.14 2.14 2.14 0 0 0
17/05/2002
2.14
 21,800 2.14 2.14 2.14 0 0 0
16/05/2002
2.14
 46,000 2.10 2.14 2.14 0 0 0
15/05/2002
2.10
 29,500 2.09 2.10 2.10 0 0 0
14/05/2002
2.09
 6,800 2.07 2.09 2.09 0 0 0
13/05/2002
2.07
 27,300 2.10 2.10 2.07 0 0 0
10/05/2002
2.10
 23,600 2.10 2.10 2.10 0 0 0
09/05/2002
2.10
 7,700 2.06 2.10 2.10 0 0 0
08/05/2002
2.06
 16,400 2.10 2.10 2.06 0 0 0
07/05/2002
2.10
 46,800 2.14 2.14 2.10 0 0 0
06/05/2002
2.14
 46,900 2.14 2.14 2.14 0 0 0
03/05/2002
2.14
 8,300 2.10 2.14 2.14 0 0 0
02/05/2002
2.10
 23,800 2.06 2.10 2.10 0 0 0
26/04/2002
2.06
 44,000 2.06 2.06 2.06 0 0 0
25/04/2002
2.06
 23,600 2.06 2.06 2.06 0 0 0
24/04/2002
2.06
 35,500 2.02 2.06 2.06 0 0 0
23/04/2002
2.02
 28,300 2.01 2.02 2.02 0 0 0
22/04/2002
2.01
 24,600 2.02 2.02 2.01 0 0 0
19/04/2002
2.02
 25,300 2.01 2.02 2.02 0 0 0
18/04/2002
2.01
 7,700 1.97 2.01 2.01 0 0 0
17/04/2002
1.97
 11,700 1.99 1.99 1.97 0 0 0
16/04/2002
1.99
 26,700 2.02 2.02 1.99 0 0 0
15/04/2002
2.02
 23,000 2.00 2.02 2.02 0 0 0
12/04/2002
2.00
 24,400 2.00 2.00 2.00 0 0 0
11/04/2002
2.00
 34,100 2.01 2.01 2.00 0 0 0
10/04/2002
2.01
 35,300 2.00 2.01 2.01 0 0 0
09/04/2002
2.00
 31,200 2.00 2.00 2.00 0 0 0
08/04/2002
2.00
 29,800 1.96 2.00 2.00 0 0 0
05/04/2002
1.96
 28,600 1.99 1.99 1.96 0 0 0
04/04/2002
1.99
 38,900 2.01 2.01 1.99 0 0 0
03/04/2002
2.01
 100,300 2.04 2.04 2.01 0 0 0
02/04/2002
2.04
 72,600 2.06 2.06 2.04 0 0 0
01/04/2002
2.06
 7,800 2.02 2.06 2.06 0 0 0
29/03/2002
2.02
 13,100 1.99 2.02 2.02 0 0 0
28/03/2002
1.99
 19,000 1.95 1.99 1.99 0 0 0
27/03/2002
1.95
 20,500 1.91 1.95 1.95 0 0 0
26/03/2002
1.91
 4,200 1.88 1.91 1.91 0 0 0
25/03/2002
1.88
 22,000 1.84 1.88 1.88 0 0 0
22/03/2002
1.84
 25,600 1.88 1.88 1.84 0 0 0
21/03/2002
1.88
 31,500 1.84 1.88 1.88 0 0 0
20/03/2002
1.84
 48,500 1.81 1.84 1.84 0 0 0
19/03/2002
1.81
 28,600 1.84 1.84 1.81 0 0 0
18/03/2002
1.84
 114,300 1.88 1.88 1.84 0 0 0
15/03/2002
1.88
 14,700 1.84 1.88 1.88 0 0 0
14/03/2002
1.84
 4,800 1.81 1.84 1.84 0 0 0
13/03/2002
1.81
 9,600 1.78 1.81 1.81 0 0 0
12/03/2002
1.78
 25,100 1.75 1.78 1.78 0 0 0
11/03/2002
1.75
 122,700 1.79 1.79 1.75 0 0 0
08/03/2002
1.79
 5,900 1.82 1.82 1.79 0 0 0
07/03/2002
1.82
 3,400 1.86 1.86 1.82 0 0 0
06/03/2002
1.86
 16,100 1.89 1.89 1.86 0 0 0
05/03/2002
1.89
 5,300 1.93 1.93 1.89 0 0 0
04/03/2002
1.93
 24,200 1.96 1.96 1.93 0 0 0
01/03/2002
1.96
 127,200 1.93 1.96 1.96 0 0 0
27/02/2002
1.93
 7,200 1.96 1.96 1.93 0 0 0
25/02/2002
1.96
 5,500 2.00 2.00 1.96 0 0 0
22/02/2002
2.00
 8,000 2.04 2.04 2.00 0 0 0
20/02/2002
2.04
 8,200 2.07 2.07 2.04 0 0 0
18/02/2002
2.07
 10,100 2.11 2.11 2.07 0 0 0
08/02/2002
2.11
 45,600 2.11 2.11 2.11 0 0 0
06/02/2002
2.11
 25,100 2.07 2.11 2.11 0 0 0
04/02/2002
2.07
 68,200 2.11 2.11 2.07 0 0 0
01/02/2002
2.11
 29,700 2.19 2.19 2.11 0 0 0
30/01/2002
2.19
 129,600 2.19 2.19 2.19 0 0 0
28/01/2002
2.19
 44,700 2.15 2.19 2.19 0 0 0
25/01/2002
2.15
 11,300 2.11 2.15 2.15 0 0 0
23/01/2002
2.11
 64,300 2.08 2.11 2.11 0 0 0
21/01/2002
2.08
 2,900 2.11 2.11 2.08 0 0 0
18/01/2002
2.11
 3,000 2.16 2.16 2.11 0 0 0
16/01/2002
2.16
 1,500 2.20 2.20 2.16 0 0 0
14/01/2002
2.20
 8,300 2.31 2.31 2.20 0 0 0
11/01/2002
2.31
 14,100 2.36 2.36 2.31 0 0 0
09/01/2002
2.36
 34,500 2.40 2.40 2.36 0 0 0
07/01/2002
2.40
 86,700 2.40 2.40 2.40 0 0 0
04/01/2002
2.40
 2,900 2.44 2.44 2.40 0 0 0
02/01/2002
2.44
 1,200 2.49 2.49 2.44 0 0 0
31/12/2001
2.49
 400 2.54 2.54 2.49 0 0 0
28/12/2001
2.54
 3,500 2.59 2.59 2.54 0 0 0
26/12/2001
2.59
 6,200 2.64 2.64 2.59 0 0 0
24/12/2001
2.64
 45,900 2.69 2.69 2.64 0 0 0
21/12/2001
2.69
 65,000 2.64 2.69 2.69 0 0 0
19/12/2001
2.64
 4,400 2.69 2.69 2.64 0 0 0
17/12/2001
2.69
 5,800 2.74 2.74 2.69 0 0 0
14/12/2001
2.74
 20,600 2.79 2.79 2.74 0 0 0
12/12/2001
2.79
 21,200 2.84 2.84 2.79 0 0 0
10/12/2001
2.84
 60,200 2.89 2.89 2.84 0 0 0
07/12/2001
2.89
 11,500 2.95 2.95 2.89 0 0 0
05/12/2001
2.95
 2,000 3.01 3.01 2.95 0 0 0
03/12/2001
3.01
 4,000 3.06 3.06 3.01 0 0 0
30/11/2001
3.06
 11,200 3.12 3.12 3.06 0 0 0
28/11/2001
3.12
 56,500 3.18 3.18 3.12 0 0 0
26/11/2001
3.18
 80,700 3.12 3.18 3.18 0 0 0
23/11/2001
3.12
 79,100 3.18 3.18 3.12 0 0 0
21/11/2001
3.18
 100,800 3.24 3.24 3.18 0 0 0
19/11/2001
3.24
 4,300 3.19 3.24 3.24 0 0 0
16/11/2001
3.19
 6,900 3.13 3.19 3.19 0 0 0
14/11/2001
3.13
 2,100 3.07 3.13 3.13 0 0 0
12/11/2001
3.07
 4,100 3.01 3.07 3.07 0 0 0
09/11/2001
3.01
 1,300 2.96 3.01 3.01 0 0 0
07/11/2001
2.96
 4,000 2.90 2.96 2.96 0 0 0

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