CTCP SAM HOLDINGS (sam)

6.39
0.02
(0.31%)
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
(2024-10-21) 		-0.10 -1.55% 8,391,200 -148,300 -0.9
6.37
6.50
6.37
2 tháng
(2024-09-23) 		-0.09 -1.39% 13,979,600 -142,600 -0.9
6.37
6.70
6.37
3 tháng
(2024-08-22) 		-0.36 -5.35% 18,983,400 -232,300 -1.5
6.37
6.73
6.37
6 tháng
(2024-05-24) 		-0.53 -7.68% 80,563,600 -610,100 -4.4
6.35
8.02
6.37
12 tháng
(2023-11-27) 		-0.09 -1.39% 148,268,000 -421,250 -2.9
6.05
8.02
6.37
24 tháng
(2022-12-01) 		-0.83 -11.53% 390,819,300 -567,413 -3.6
5.77
8.50
6.37
36 tháng
(2021-12-06) 		-10.03 -61.15% 812,238,800 -704,457 -6.6
5.56
26.71
6.37
60 tháng
(2019-12-17) 		-0.86 -11.93% 1,042,359,380 -3,170,577 -30.4
5.56
26.71
6.37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
6.39
 176,800 6.37 6.39 6.32 1,200 100 0.0
20/11/2024
6.37
 219,000 6.29 6.40 6.28 9,800 0 0.1
19/11/2024
6.37
 328,800 6.31 6.37 6.28 300 0 0.0
18/11/2024
6.40
 445,100 6.28 6.40 6.28 3,300 3,400 -0.0
15/11/2024
6.40
 439,000 6.35 6.42 6.25 7,900 5,000 0.0
14/11/2024
6.44
 294,100 6.40 6.45 6.37 700 3,600 -0.0
13/11/2024
6.45
 280,500 6.44 6.45 6.35 3,200 100 0.0
12/11/2024
6.48
 394,300 6.42 6.54 6.36 400 10,100 -0.1
11/11/2024
6.45
 383,300 6.42 6.45 6.35 0 3,300 -0.0
08/11/2024
6.42
 222,300 6.35 6.53 6.35 0 0 0
07/11/2024
6.45
 144,500 6.40 6.60 6.38 11,800 6,500 0.0
06/11/2024
6.40
 142,500 6.30 6.40 6.30 0 0 0
05/11/2024
6.40
 268,200 6.35 6.40 6.25 0 2,100 -0.0
04/11/2024
6.38
 338,500 6.38 6.39 6.15 0 114,800 -0.7
01/11/2024
6.39
 1,437,500 6.40 6.40 6.18 0 500 -0.0
31/10/2024
6.40
 311,200 6.47 6.47 6.36 0 0 0
30/10/2024
6.40
 1,237,700 6.47 6.48 6.38 500 0 0.0
29/10/2024
6.47
 337,000 6.49 6.50 6.41 3,600 0 0.0
28/10/2024
6.49
 217,400 6.52 6.52 6.43 0 1,100 -0.0
25/10/2024
6.47
 241,000 6.48 6.48 6.40 0 6,700 -0.0
24/10/2024
6.48
 91,200 6.50 6.51 6.42 0 6,200 -0.0
23/10/2024
6.50
 151,800 6.58 6.58 6.44 300 9,800 -0.1
22/10/2024
6.47
 279,700 6.45 6.50 6.42 0 15,100 -0.1
21/10/2024
6.47
 186,600 6.44 6.50 6.44 0 1,800 -0.0
18/10/2024
6.49
 58,300 6.50 6.57 6.49 0 6,800 -0.0
17/10/2024
6.50
 476,600 6.50 6.60 6.45 0 7,100 -0.0
16/10/2024
6.50
 266,100 6.50 6.51 6.40 0 12,200 -0.1
15/10/2024
6.50
 145,800 6.56 6.58 6.50 2,500 2,100 0.0
14/10/2024
6.56
 189,000 6.66 6.71 6.56 6,600 0 0.0
11/10/2024
6.62
 71,000 6.63 6.65 6.61 13,800 0 0.1
10/10/2024
6.63
 239,100 6.70 6.79 6.63 13,800 0 0.1
09/10/2024
6.70
 237,200 6.66 6.75 6.63 2,700 7,900 -0.0
08/10/2024
6.66
 1,046,600 6.48 6.79 6.48 10,200 2,500 0.1
07/10/2024
6.48
 118,400 6.52 6.53 6.48 0 3,500 -0.0
04/10/2024
6.50
 145,400 6.57 6.63 6.50 0 3,800 -0.0
03/10/2024
6.54
 538,500 6.52 6.64 6.50 4,100 2,800 0.0
02/10/2024
6.54
 210,100 6.56 6.66 6.51 9,300 0 0.1
01/10/2024
6.56
 264,300 6.55 6.58 6.53 3,500 0 0.0
30/09/2024
6.53
 271,800 6.50 6.65 6.50 3,700 0 0.0
27/09/2024
6.53
 453,700 6.43 6.53 6.43 500 300 0.0
26/09/2024
6.45
 222,300 6.50 6.51 6.45 500 0 0.0
25/09/2024
6.50
 207,500 6.45 6.52 6.44 0 3,000 -0.0
24/09/2024
6.44
 131,400 6.47 6.48 6.42 0 5,100 -0.0
23/09/2024
6.46
 295,300 6.49 6.49 6.40 100 8,500 -0.1
20/09/2024
6.48
 242,000 6.53 6.55 6.48 0 0 0
19/09/2024
6.53
 196,800 6.57 6.57 6.49 8,500 0 0.1
18/09/2024
6.52
 378,500 6.50 6.58 6.46 9,300 0 0.1
17/09/2024
6.50
 200,100 6.41 6.50 6.41 0 100 -0.0
16/09/2024
6.50
 159,400 6.51 6.58 6.40 1,000 100 0.0
13/09/2024
6.51
 300,900 6.50 6.51 6.45 0 0 0
12/09/2024
6.51
 111,400 6.50 6.53 6.47 4,000 600 0.0
11/09/2024
6.50
 224,000 6.52 6.59 6.44 200 2,100 -0.0
10/09/2024
6.52
 254,100 6.50 6.58 6.45 100 0 0.0
09/09/2024
6.50
 145,700 6.48 6.51 6.48 0 0 0
06/09/2024
6.50
 160,400 6.55 6.57 6.46 0 2,300 -0.0
05/09/2024
6.55
 269,300 6.55 6.56 6.50 0 62,100 -0.4
04/09/2024
6.55
 322,200 6.49 6.55 6.46 0 11,600 -0.1
30/08/2024
6.50
 176,200 6.54 6.56 6.44 0 6,000 -0.0
29/08/2024
6.54
 199,500 6.49 6.54 6.48 0 4,300 -0.0
28/08/2024
6.55
 312,100 6.56 6.62 6.52 0 19,800 -0.1
27/08/2024
6.60
 221,200 6.48 6.60 6.48 0 6,500 -0.0
26/08/2024
6.53
 507,800 6.65 6.70 6.46 0 2,200 -0.0
23/08/2024
6.63
 297,800 6.73 6.73 6.63 1,200 600 0.0
22/08/2024
6.73
 324,400 6.63 6.73 6.63 4,300 0 0.0
21/08/2024
6.65
 328,500 6.73 6.73 6.65 3,800 400 0.0
20/08/2024
6.73
 411,300 6.65 6.77 6.61 9,300 19,100 -0.1
19/08/2024
6.65
 157,200 6.72 6.72 6.64 0 5,800 -0.0
16/08/2024
6.67
 590,000 6.54 6.72 6.47 38,500 600 0.3
15/08/2024
6.54
 282,900 6.51 6.54 6.06 6,000 8,100 -0.0
14/08/2024
6.51
 130,200 6.54 6.60 6.50 0 5,100 -0.0
13/08/2024
6.54
 254,600 6.53 6.59 6.51 900 2,000 -0.0
12/08/2024
6.60
 195,700 6.60 6.63 6.54 0 900 -0.0
09/08/2024
6.60
 271,800 6.64 6.64 6.53 2,700 2,800 -0.0
08/08/2024
6.58
 192,600 6.57 6.62 6.50 9,100 0 0.1
07/08/2024
6.59
 229,100 6.50 6.65 6.45 23,700 4,700 0.1
06/08/2024
6.50
 360,100 6.50 6.55 6.34 23,200 5,700 0.1
05/08/2024
6.51
 784,300 6.61 6.61 6.30 0 2,600 -0.0
02/08/2024
6.62
 480,000 6.45 6.68 6.45 9,800 4,400 0.0
01/08/2024
6.54
 871,000 6.97 7 6.54 29,800 73,700 -0.3
31/07/2024
6.97
 1,686,800 6.98 7.30 6.96 600 56,900 -0.4
30/07/2024
6.96
 1,783,800 6.75 6.96 6.71 10,200 500 0.1
29/07/2024
6.51
 394,400 6.37 6.52 6.37 10,200 500 0.1
26/07/2024
6.37
 256,300 6.34 6.37 6.27 15,800 3,200 0.1
25/07/2024
6.35
 304,000 6.35 6.35 6.28 13,600 4,200 0.1
24/07/2024
6.35
 466,500 6.42 6.45 6.28 2,200 0 0.0
23/07/2024
6.47
 864,000 6.42 6.59 6.31 71,100 4,800 0.4
22/07/2024
6.48
 680,700 6.72 6.72 6.40 4,900 2,900 0.0
19/07/2024
6.72
 390,500 6.66 6.77 6.64 22,700 900 0.1
18/07/2024
6.80
 302,800 6.69 6.80 6.60 4,800 0 0.0
17/07/2024
6.80
 1,031,100 6.75 6.84 6.35 6,900 64,300 -0.4
16/07/2024
6.78
 532,000 6.86 6.95 6.77 3,400 18,500 -0.1
15/07/2024
6.85
 1,041,900 6.99 6.99 6.70 8,400 170,500 -1.1
12/07/2024
6.99
 606,200 7.11 7.11 6.94 6,700 31,300 -0.2
11/07/2024
7.04
 322,700 7.09 7.09 7 10,700 4,200 0.0
10/07/2024
7
 640,000 7.01 7.20 6.99 126,800 7,000 0.8
09/07/2024
7
 692,600 6.99 7.04 6.94 24,100 25,000 -0.0
08/07/2024
6.98
 414,400 7.18 7.18 6.98 1,600 41,500 -0.3
05/07/2024
7
 440,400 6.97 7.07 6.92 14,800 500 0.1
04/07/2024
7.01
 773,300 6.93 7.15 6.93 78,200 15,300 0.4
03/07/2024
6.92
 455,200 6.99 6.99 6.90 44,800 5,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |