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)
25/08/2023
6.96
 517,800 6.98 7.09 6.92 0 0 0
24/08/2023
6.92
 790,600 6.83 6.93 6.81 0 0 0
23/08/2023
6.81
 351,000 6.94 6.94 6.79 0 0 0
22/08/2023
6.81
 971,600 6.86 6.92 6.60 0 0 0
21/08/2023
6.86
 1,061,500 6.79 7.03 6.70 0 0 0
18/08/2023
7.04
 3,640,100 7.52 7.52 7.04 0 0 0
17/08/2023
7.57
 2,806,500 7.81 7.82 7.55 0 0 0
16/08/2023
7.78
 1,179,000 7.89 7.91 7.74 0 0 0
15/08/2023
7.89
 1,084,300 8.14 8.16 7.89 0 0 0
14/08/2023
8.02
 3,033,300 7.73 8.11 7.64 0 0 0
11/08/2023
7.72
 1,793,500 7.70 7.81 7.56 0 0 0
10/08/2023
7.74
 3,434,800 7.65 8.02 7.65 0 0 0
09/08/2023
7.65
 1,530,100 7.64 7.78 7.55 0 0 0
08/08/2023
7.65
 1,722,400 7.66 7.74 7.55 0 0 0
07/08/2023
7.65
 2,640,500 7.69 7.83 7.54 0 0 0
04/08/2023
7.41
 2,256,700 7.22 7.41 7.22 0 0 0
03/08/2023
7.22
 1,231,300 7.10 7.23 7.08 0 0 0
02/08/2023
7.11
 1,163,000 7.08 7.17 7.03 0 0 0
01/08/2023
7.09
 1,930,700 7.41 7.41 7.08 0 0 0
31/07/2023
7.37
 2,104,600 7.41 7.47 7.36 0 0 0
28/07/2023
7.38
 1,344,700 7.36 7.54 7.34 0 0 0
27/07/2023
7.36
 2,004,800 7.28 7.54 7.22 0 0 0
26/07/2023
7.29
 1,440,500 7.37 7.55 7.24 0 0 0
25/07/2023
7.37
 2,471,300 7.36 7.74 7.27 0 0 0
24/07/2023
7.31
 2,361,800 7.22 7.31 7.18 0 0 0
21/07/2023
7.15
 3,357,100 6.93 7.22 6.92 0 0 0
20/07/2023
6.89
 695,000 6.79 6.92 6.75 0 0 0
19/07/2023
6.75
 1,221,800 6.90 6.97 6.75 0 0 0
18/07/2023
6.87
 1,397,700 6.98 7.02 6.87 0 0 0
17/07/2023
6.98
 2,371,800 7.01 7.17 6.93 0 0 0
14/07/2023
6.96
 3,109,300 6.71 7.03 6.71 0 0 0
13/07/2023
6.69
 1,072,200 6.57 6.70 6.57 0 0 0
12/07/2023
6.56
 492,300 6.60 6.63 6.50 0 0 0
11/07/2023
6.58
 637,800 6.53 6.66 6.53 0 0 0
10/07/2023
6.52
 423,800 6.63 6.63 6.51 0 0 0
07/07/2023
6.50
 944,300 6.51 6.60 6.42 0 0 0
06/07/2023
6.51
 1,338,500 6.63 6.68 6.51 0 0 0
05/07/2023
6.63
 970,700 6.69 6.71 6.62 0 0 0
04/07/2023
6.65
 602,200 6.62 6.71 6.62 0 0 0
03/07/2023
6.64
 412,500 6.64 6.68 6.60 0 0 0
30/06/2023
6.62
 509,600 6.66 6.69 6.62 0 0 0
29/06/2023
6.66
 1,015,200 6.77 6.78 6.66 0 0 0
28/06/2023
6.76
 683,200 6.68 6.76 6.66 0 0 0
27/06/2023
6.66
 708,600 6.73 6.76 6.66 0 0 0
26/06/2023
6.73
 1,350,000 6.87 6.87 6.65 0 0 0
23/06/2023
6.88
 1,341,800 6.84 7.03 6.79 0 0 0
22/06/2023
6.84
 1,003,300 6.81 6.86 6.77 0 0 0
21/06/2023
6.78
 1,073,700 6.70 6.78 6.67 0 0 0
20/06/2023
6.70
 613,600 6.54 6.70 6.54 0 0 0
19/06/2023
6.53
 1,554,200 6.66 6.76 6.52 0 0 0
16/06/2023
6.70
 1,763,000 6.85 6.89 6.70 0 0 0
15/06/2023
6.78
 1,325,500 6.92 6.96 6.75 0 0 0
14/06/2023
6.92
 2,022,500 7.11 7.25 6.92 0 0 0
13/06/2023
7.07
 2,890,200 6.84 7.13 6.79 0 0 0
12/06/2023
6.79
 1,303,000 6.89 6.93 6.71 0 0 0
09/06/2023
6.81
 1,825,700 6.89 6.99 6.66 0 0 0
08/06/2023
6.89
 4,185,800 7.06 7.25 6.89 0 0 0
07/06/2023
6.91
 2,177,100 6.76 6.91 6.71 0 0 0
06/06/2023
6.71
 1,141,000 6.62 6.75 6.62 0 0 0
05/06/2023
6.67
 1,719,700 6.79 6.89 6.65 0 0 0
02/06/2023
6.75
 2,416,900 6.90 7.10 6.71 0 0 0
01/06/2023
6.89
 2,846,200 6.72 7.08 6.72 0 0 0
31/05/2023
6.69
 2,521,300 6.78 6.88 6.64 0 0 0
30/05/2023
6.63
 3,627,200 6.92 6.98 6.59 0 0 0
29/05/2023
6.87
 3,014,200 6.59 6.89 6.56 0 0 0
26/05/2023
6.48
 1,112,200 6.44 6.53 6.42 0 0 0
25/05/2023
6.44
 1,510,100 6.36 6.60 6.27 0 0 0
24/05/2023
6.39
 1,211,100 6.43 6.58 6.27 0 0 0
23/05/2023
6.43
 2,287,600 6.13 6.51 6.13 0 0 0
22/05/2023
6.11
 774,000 6.13 6.19 6.08 0 0 0
19/05/2023
6.08
 2,430,700 6.11 6.18 5.93 0 0 0
18/05/2023
6.13
 2,002,200 6.37 6.40 6.08 0 0 0
17/05/2023
6.37
 1,175,200 6.29 6.57 6.29 0 0 0
16/05/2023
6.27
 1,851,400 6.27 6.40 6.24 0 0 0
15/05/2023
6.32
 1,549,700 6.84 6.84 6.32 0 0 0
12/05/2023
6.46
 1,575,000 6.44 6.58 6.33 0 0 0
11/05/2023
6.54
 1,838,200 6.60 6.79 6.46 0 0 0
10/05/2023
6.45
 3,701,100 6.13 6.45 6.06 0 0 0
09/05/2023
6.04
 1,001,600 6.13 6.13 5.97 0 0 0
08/05/2023
6.10
 1,542,000 6.06 6.12 5.98 0 0 0
05/05/2023
5.94
 1,909,000 5.75 6.03 5.75 0 0 0
04/05/2023
5.75
 417,500 5.75 5.77 5.68 0 0 0
03/05/2023
5.48
 290,500 5.43 5.52 5.41 0 0 0
02/05/2023
5.75
 794,000 5.90 5.90 5.47 0 0 0
01/05/2023
5.77
 358,800 5.82 5.85 5.75 0 0 0
28/04/2023
5.74
 620,400 5.77 5.85 5.74 0 0 0
27/04/2023
5.74
 838,500 5.62 5.80 5.62 0 0 0
26/04/2023
5.58
 153,800 5.55 5.59 5.52 0 0 0
25/04/2023
5.55
 372,600 5.57 5.65 5.55 0 0 0
24/04/2023
5.62
 321,900 5.54 5.62 5.52 0 0 0
21/04/2023
5.55
 516,100 5.63 5.63 5.49 0 0 0
20/04/2023
5.58
 422,700 5.59 5.64 5.58 0 0 0
19/04/2023
5.61
 555,900 5.70 5.70 5.60 0 0 0
18/04/2023
5.69
 431,900 5.66 5.74 5.62 0 0 0
17/04/2023
5.66
 319,400 5.74 5.75 5.62 0 0 0
14/04/2023
5.71
 553,900 5.79 5.85 5.71 0 0 0
13/04/2023
5.79
 593,000 5.92 5.95 5.76 0 0 0
12/04/2023
5.91
 549,800 5.94 5.96 5.89 0 0 0
11/04/2023
5.95
 873,800 5.76 5.95 5.74 0 0 0
10/04/2023
5.84
 1,053,800 5.92 6.04 5.80 0 0 0

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