CTCP SAM HOLDINGS (sam)

6.20
0.03
(0.49%)
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
(2026-08-19) 		0.26 4.40% 2,307,900 0 0
5.91
7.25
6.20
2 tháng
(2026-07-20) 		0.38 6.56% 4,018,000 0 0
5.68
7.25
6.20
3 tháng
(2026-06-22) 		0.24 4.05% 5,458,000 0 0
5.68
7.25
6.20
6 tháng
(2026-03-23) 		0.30 5.15% 12,402,600 0 0
5.68
7.27
6.20
12 tháng
(2025-09-23) 		-1.10 -15.17% 62,712,400 0 0
5.68
7.64
6.20
24 tháng
(2024-09-30) 		0.01 0.16% 233,756,500 0 0
5.66
9.91
6.20
36 tháng
(2023-10-04) 		0.23 3.81% 387,877,100 0 0
5.66
9.91
6.20
60 tháng
(2021-10-14) 		-6.08 -49.64% 1,168,081,900 -231,901 -3.6
5.25
25.20
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
6.01
 609,300 6.05 6.08 5.99 0 0 0
11/01/2024
6.08
 263,600 6.09 6.16 6.08 0 0 0
10/01/2024
6.08
 394,900 6.21 6.21 6.08 0 0 0
09/01/2024
6.21
 296,600 6.23 6.24 6.17 0 0 0
08/01/2024
6.17
 608,400 6.21 6.33 6.17 0 0 0
05/01/2024
6.21
 147,800 6.24 6.31 6.20 0 0 0
04/01/2024
6.23
 447,200 6.25 6.26 6.22 0 0 0
03/01/2024
6.25
 528,700 6.26 6.32 6.16 0 0 0
02/01/2024
6.19
 429,200 6.21 6.28 6.13 0 0 0
01/01/2024
6.19
 245,100 6.21 6.21 6.13 0 0 0
29/12/2023
6.19
 245,100 6.21 6.21 6.13 0 0 0
28/12/2023
6.18
 327,100 6.09 6.18 6.06 0 0 0
27/12/2023
6.07
 697,900 6.04 6.10 6.04 0 0 0
26/12/2023
6.04
 271,700 6.06 6.11 6.02 0 0 0
25/12/2023
6.06
 201,100 6.04 6.11 6.04 0 0 0
22/12/2023
6.04
 327,100 6.04 6.06 6.02 0 0 0
21/12/2023
6.06
 172,300 6.07 6.12 6.05 0 0 0
20/12/2023
6.08
 263,300 6.14 6.19 6.06 0 0 0
19/12/2023
6.18
 276,800 6.23 6.23 6.06 0 0 0
18/12/2023
6.19
 328,100 6.07 6.24 6.07 0 0 0
15/12/2023
6.07
 373,900 6.13 6.13 6.06 0 0 0
14/12/2023
6.15
 321,900 6.25 6.29 6.15 0 0 0
13/12/2023
6.23
 412,800 6.39 6.39 6.21 0 0 0
12/12/2023
6.29
 689,200 6.24 6.29 6.16 0 0 0
11/12/2023
6.16
 189,100 6.23 6.24 6.14 0 0 0
08/12/2023
6.23
 320,400 6.24 6.27 6.16 0 0 0
07/12/2023
6.24
 739,000 6.33 6.45 6.13 0 0 0
06/12/2023
6.32
 578,900 6.23 6.32 6.18 0 0 0
05/12/2023
6.18
 345,300 6.21 6.33 6.17 0 0 0
04/12/2023
6.22
 547,200 6.08 6.30 6.08 0 0 0
01/12/2023
6.06
 421,400 6.05 6.13 6.02 0 0 0
30/11/2023
6.04
 502,500 6.12 6.27 6.04 0 0 0
29/11/2023
6.12
 236,900 6.05 6.17 6.05 0 0 0
28/11/2023
6.04
 512,400 6.06 6.15 5.90 0 0 0
27/11/2023
6.09
 526,800 6.30 6.31 6.09 0 0 0
24/11/2023
6.33
 772,000 6.63 6.63 6.17 0 0 0
23/11/2023
6.42
 2,189,700 6.01 6.42 6.01 0 0 0
22/11/2023
6
 479,200 5.96 6.05 5.95 0 0 0
21/11/2023
5.99
 573,900 5.93 6.06 5.93 0 0 0
20/11/2023
5.93
 166,500 5.86 5.94 5.86 0 0 0
17/11/2023
5.92
 683,000 5.97 6.11 5.90 0 0 0
16/11/2023
5.95
 416,300 5.93 5.95 5.91 0 0 0
15/11/2023
5.92
 284,900 6.03 6.05 5.92 0 0 0
14/11/2023
5.93
 415,200 5.94 5.98 5.89 0 0 0
13/11/2023
5.94
 366,000 5.97 6 5.90 0 0 0
10/11/2023
5.96
 467,400 5.93 6.08 5.92 0 0 0
09/11/2023
5.95
 657,300 5.95 6.15 5.91 0 0 0
08/11/2023
5.94
 406,700 5.75 5.94 5.74 0 0 0
07/11/2023
5.77
 174,100 5.78 5.85 5.77 0 0 0
06/11/2023
5.82
 288,700 5.86 5.90 5.78 0 0 0
03/11/2023
5.85
 181,800 6.04 6.04 5.80 0 0 0
02/11/2023
6.02
 659,300 5.75 6.04 5.72 0 0 0
01/11/2023
5.75
 825,700 5.75 5.75 5.57 0 0 0
31/10/2023
5.75
 408,100 5.68 5.75 5.66 0 0 0
30/10/2023
5.77
 122,300 5.75 5.78 5.62 0 0 0
27/10/2023
5.79
 482,900 5.75 5.79 5.58 0 0 0
26/10/2023
5.75
 837,500 5.80 5.80 5.54 0 0 0
25/10/2023
5.85
 293,900 5.85 5.90 5.80 0 0 0
24/10/2023
5.85
 127,900 5.83 5.85 5.75 0 0 0
23/10/2023
5.84
 322,400 5.79 5.84 5.66 0 0 0
20/10/2023
5.66
 671,700 5.85 5.85 5.66 0 0 0
19/10/2023
5.85
 794,400 5.87 5.87 5.66 0 0 0
18/10/2023
5.85
 850,200 5.99 5.99 5.61 0 0 0
17/10/2023
5.94
 193,300 6 6.04 5.94 0 0 0
16/10/2023
6.04
 157,600 6.06 6.09 5.95 0 0 0
13/10/2023
6.08
 182,000 6.08 6.08 5.97 0 0 0
12/10/2023
6.08
 227,200 6.11 6.19 6.05 0 0 0
11/10/2023
6.06
 112,800 6.10 6.10 5.99 0 0 0
10/10/2023
6.04
 383,600 5.94 6.07 5.94 0 0 0
09/10/2023
5.92
 180,600 6 6 5.91 0 0 0
06/10/2023
5.92
 191,000 5.90 5.96 5.81 0 0 0
05/10/2023
5.90
 301,300 5.95 6.02 5.85 0 0 0
04/10/2023
5.94
 318,800 5.92 6.02 5.55 0 0 0
03/10/2023
5.95
 626,900 6.18 6.18 5.84 0 0 0
02/10/2023
6.20
 207,400 6.18 6.22 6.17 0 0 0
29/09/2023
6.21
 313,200 6.28 6.32 6.13 0 0 0
28/09/2023
6.23
 400,900 6.28 6.28 6.14 0 0 0
27/09/2023
6.27
 885,800 6.11 6.29 6.08 0 0 0
26/09/2023
6.21
 643,700 6.02 6.27 6.02 0 0 0
25/09/2023
6.24
 794,700 6.53 6.58 6.23 0 0 0
22/09/2023
6.53
 850,700 6.68 6.70 6.44 0 0 0
21/09/2023
6.74
 287,400 6.87 6.87 6.74 0 0 0
20/09/2023
6.79
 399,100 6.61 6.89 6.61 0 0 0
19/09/2023
6.64
 449,600 6.64 6.69 6.58 0 0 0
18/09/2023
6.64
 816,500 6.64 6.69 6.60 0 0 0
15/09/2023
6.69
 807,600 6.72 6.88 6.68 0 0 0
14/09/2023
6.79
 1,286,200 7.06 7.06 6.75 0 0 0
13/09/2023
7.06
 873,500 7.12 7.20 6.70 0 0 0
12/09/2023
7.09
 638,700 7 7.13 6.99 0 0 0
11/09/2023
7.09
 991,700 7.39 7.39 7.08 0 0 0
08/09/2023
7.28
 821,000 7.35 7.35 7.25 0 0 0
07/09/2023
7.26
 1,122,200 7.36 7.41 7.22 0 0 0
06/09/2023
7.27
 756,100 7.35 7.35 7.15 0 0 0
05/09/2023
7.31
 888,800 7.25 7.36 7.25 0 0 0
04/09/2023
5.92
 946,000 6 6.03 5.85 0 0 0
01/09/2023
5.55
 290,700 5.67 5.71 5.55 0 0 0
31/08/2023
7.21
 683,600 7.13 7.24 7.13 0 0 0
30/08/2023
7.16
 706,500 7.03 7.22 7.03 0 0 0
29/08/2023
7.03
 393,700 7.02 7.08 6.94 0 0 0
28/08/2023
6.94
 624,100 6.94 6.98 6.88 0 0 0

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