CTCP SAM HOLDINGS (sam)

6.42
-0.03
(-0.47%)
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
(2024-10-15) 		-0.08 -1.23% 7,721,300 -89,019 -0.6
6.38
6.50
6.42
2 tháng
(2024-09-16) 		-0.08 -1.23% 13,539,700 -40,119 -0.3
6.38
6.70
6.42
3 tháng
(2024-08-16) 		-0.25 -3.75% 18,853,700 -123,679 -0.8
6.38
6.73
6.42
6 tháng
(2024-05-20) 		-0.78 -10.83% 85,811,900 -226,343 -1.6
6.35
8.02
6.42
12 tháng
(2023-11-20) 		0.13 2.07% 150,939,400 -355,607 -2.3
6.05
8.02
6.42
24 tháng
(2022-11-25) 		0.48 8.08% 397,887,300 -265,070 -1.5
5.77
8.50
6.42
36 tháng
(2021-11-30) 		-12.51 -66.08% 824,135,200 -537,114 -5.7
5.56
26.71
6.42
60 tháng
(2019-12-11) 		-0.80 -11.13% 1,040,978,110 -2,978,934 -29.0
5.56
26.71
6.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
18.56
 2,576,500 19.95 20.53 18.56 7,100 224,100 -4.4
21/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/439 (Volume + 4.39%, Ratio=0.04)
21/01/2022
19.95
 320,100 18.65 19.95 19.95 0 0 0
20/01/2022
18.65
 862,900 17.45 18.65 17.13 8,100 15,100 -0.1
19/01/2022
17.45
 1,963,200 18.28 18.28 17.04 211,900 0 4.0
18/01/2022
18.28
 2,495,000 20.26 20.26 18.28 377,000 1,900 7.6
17/01/2022
20.26
 1,187,500 21.09 21.97 19.90 42,400 20,800 0.5
14/01/2022
21.09
 3,306,500 21.55 22.01 20.08 171,500 39,800 3.0
13/01/2022
21.55
 3,788,000 23.17 23.95 21.55 61,800 33,400 0.7
12/01/2022
23.17
 5,793,300 24.87 24.87 23.17 4,900 57,400 -1.4
11/01/2022
24.87
 4,348,700 25.74 26.16 24.69 44,400 20,300 0.7
10/01/2022
25.74
 6,002,300 26.71 27.77 25.74 12,900 75,400 -1.4
07/01/2022
26.71
 4,422,000 25.47 27.17 25.79 1,900 44,100 -1.2
06/01/2022
25.47
 4,773,300 23.81 25.47 23.81 70,400 1,200 1.9
05/01/2022
23.81
 3,266,400 23.03 24.59 23.03 0 18,500 -0.5
04/01/2022
23.03
 4,475,200 23.72 24.69 22.89 11,200 31,200 -0.5
31/12/2021
23.72
 2,386,100 22.20 23.72 21.65 92,500 0 2.3
30/12/2021
22.20
 2,493,200 22.94 23.30 21.92 38,700 0 0.9
29/12/2021
22.94
 6,404,700 24.27 25.05 22.84 3,300 38,800 -0.9
28/12/2021
24.27
 3,917,200 24.87 25.24 24.22 13,300 10,000 0.1
27/12/2021
24.87
 2,777,400 24.59 24.87 23.03 21,700 5,800 0.4
24/12/2021
24.59
 3,653,800 25.10 25.33 23.76 170,600 7,900 4.3
23/12/2021
25.10
 8,142,900 24.32 25.79 22.84 2,100 71,000 -1.8
22/12/2021
24.32
 1,846,300 22.75 24.32 24.22 0 8,300 -0.2
21/12/2021
22.75
 3,698,200 21.28 22.75 22.11 5,900 37,700 -0.8
20/12/2021
21.28
 4,283,700 19.90 21.28 19.90 2,400 76,400 -1.6
17/12/2021
19.90
 3,461,600 19.48 20.72 19.85 7,300 225,200 -4.8
16/12/2021
19.48
 3,446,500 18.24 19.48 18.05 65,500 3,200 1.3
15/12/2021
18.24
 1,187,900 18.51 18.51 18.15 36,900 27,500 0.2
14/12/2021
18.51
 1,690,900 18.97 19.16 18.24 0 94,600 -1.9
13/12/2021
18.97
 2,411,900 18.24 19.07 17.82 96,100 300 1.9
10/12/2021
18.24
 1,280,100 18.61 18.70 18.15 3,300 97,200 -1.9
09/12/2021
18.61
 1,505,500 18.10 19.16 18.05 0 153,300 -3.1
08/12/2021
18.10
 2,235,200 16.95 18.10 16.63 49,800 5,500 0.8
07/12/2021
16.95
 2,358,400 16.40 17.04 15.70 295,200 15,600 4.9
06/12/2021
16.40
 2,342,200 17.59 17.78 16.40 134,600 0 2.5
03/12/2021
17.59
 3,213,600 18.74 18.97 17.59 30,900 91,500 -1.2
02/12/2021
18.74
 4,689,100 18.42 19.30 18.24 57,900 900 1.2
01/12/2021
18.42
 2,859,600 18.93 18.93 18.28 40,200 22,100 0.4
30/11/2021
18.93
 2,644,000 18.88 19.67 18.65 37,800 76,800 -0.8
29/11/2021
18.88
 1,800,700 19.16 19.34 18.19 55,100 0 1.1
26/11/2021
19.16
 2,561,600 19.34 20.26 18.97 400 16,700 -0.4
25/11/2021
19.34
 4,034,300 18.10 19.34 18.05 128,300 44,500 1.8
24/11/2021
18.10
 7,300,300 19.34 20.26 18.10 36,400 71,000 -0.7
23/11/2021
19.34
 2,046,100 20.77 20.77 19.34 15,100 0 0.3
22/11/2021
20.77
 3,031,200 22.29 22.29 20.77 5,200 4,800 0.0
19/11/2021
22.29
 4,223,900 22.57 23.95 21.19 22,400 14,400 0.2
18/11/2021
22.57
 3,778,900 21.92 23.03 21.74 103,500 0 2.5
17/11/2021
21.92
 2,110,900 21.97 21.97 21.37 6,500 18,800 -0.3
16/11/2021
21.97
 2,722,400 22.84 22.84 21.65 5,800 46,600 -1.0
15/11/2021
22.84
 5,962,300 23.30 24.32 22.29 9,100 109,400 -2.5
12/11/2021
23.30
 3,090,900 23.07 23.76 22.89 18,700 43,500 -0.6
11/11/2021
23.07
 5,512,400 22.34 23.67 21.00 8,700 115,700 -2.6
10/11/2021
22.34
 2,165,300 21.19 22.47 21.28 29,300 29,400 -0.0
09/11/2021
21.19
 1,851,500 20.31 21.65 20.22 33,200 15,300 0.4
08/11/2021
20.31
 3,949,600 20.91 21.09 19.90 100 51,200 -1.1
05/11/2021
20.91
 2,077,300 21.00 21.60 20.49 0 122,700 -2.8
04/11/2021
21.00
 3,714,600 20.49 21.42 19.16 228,100 0 4.5
03/11/2021
20.49
 5,702,500 22.01 23.21 20.49 15,600 121,400 -2.6
02/11/2021
22.01
 3,504,400 20.59 22.01 21.65 46,300 6,300 1.0
01/11/2021
20.59
 4,452,000 19.25 20.59 19.34 119,700 4,600 2.5
29/10/2021
19.25
 9,503,200 19.94 20.08 18.56 115,200 4,100 2.3
28/10/2021
19.94
 2,467,900 20.17 21.00 19.80 500 73,000 -1.6
27/10/2021
20.17
 1,488,900 19.02 20.26 18.88 9,900 21,300 -0.3
26/10/2021
19.02
 4,401,100 17.87 19.11 17.04 21,900 4,600 0.3
25/10/2021
17.87
 3,002,100 16.72 17.87 17.32 42,100 19,200 0.4
22/10/2021
16.72
 1,432,000 15.66 16.72 15.70 8,200 8,500 -0.0
21/10/2021
15.66
 2,153,400 15.01 15.84 14.74 29,500 3,000 0.4
20/10/2021
15.01
 5,021,800 15.29 16.30 14.65 12,900 0 0.2
19/10/2021
15.29
 3,253,000 14.32 15.29 14.74 28,400 12,300 0.3
18/10/2021
14.32
 3,179,300 13.40 14.32 13.77 8,600 3,400 0.1
15/10/2021
13.40
 2,246,500 12.99 13.82 13.17 0 45,600 -0.7
14/10/2021
12.99
 1,977,200 12.39 13.22 11.97 0 28,500 -0.4
13/10/2021
12.39
 374,700 12.43 12.76 12.34 0 0 0
12/10/2021
12.43
 1,237,600 12.57 13.03 12.16 0 0 0
11/10/2021
12.57
 2,446,700 11.79 12.57 12.34 0 7,200 0
08/10/2021
11.79
 705,900 11.05 11.79 11.79 0 2,100 -0.0
07/10/2021
11.05
 789,300 10.36 11.05 10.09 0 0 0
06/10/2021
10.36
 401,800 10.41 10.87 10.36 10,700 4,300 0.1
05/10/2021
10.41
 514,200 9.76 10.41 9.72 1,000 0 0.0
04/10/2021
9.76
 536,000 10.41 10.59 9.76 3,500 0 0.0
01/10/2021
10.41
 348,400 10.41 10.64 10.13 336,802 336,802 0
30/09/2021
10.41
 316,800 10.82 11.05 10.41 0 1,900 -0.0
29/09/2021
10.82
 494,800 10.13 10.82 10.13 100 1,100 -0.0
28/09/2021
10.13
 1,344,000 10.87 10.87 10.13 1,000 18,300 -0.2
27/09/2021
10.87
 430,700 11.65 11.65 10.87 0 200 -0.0
24/09/2021
11.65
 930,800 12.53 12.53 11.65 1,900 9,800 -0.1
23/09/2021
12.53
 2,082,700 12.34 13.17 12.53 1,000 11,300 -0.1
22/09/2021
12.34
 1,370,400 11.56 12.34 11.79 0 28,900 -0.4
21/09/2021
11.56
 2,137,400 10.82 11.56 10.96 8,600 55,800 -0.6
20/09/2021
10.82
 588,900 10.13 10.82 10.82 0 0 0
17/09/2021
10.13
 894,200 9.49 10.13 9.58 9,800 0 0.1
16/09/2021
9.49
 151,800 9.49 9.49 9.30 0 0 0
15/09/2021
9.49
 258,000 9.53 9.67 9.44 0 0 0
14/09/2021
9.53
 164,400 9.58 9.58 9.40 0 0 0
13/09/2021
9.58
 409,400 9.19 9.67 9.12 0 4,000 -0.0
10/09/2021
9.19
 71,900 9.21 9.35 9.12 0 0 0
09/09/2021
9.21
 135,800 9.18 9.30 9.04 0 0 0
08/09/2021
9.18
 194,300 9.40 9.44 9.05 0 0 0
07/09/2021
9.40
 79,500 9.76 9.86 9.40 0 0 0
06/09/2021
9.76
 583,300 9.15 9.76 9.15 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |