CTCP SAM HOLDINGS (sam)

6.48
-0.05
(-0.77%)
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
(2024-08-21) 		-0.17 -2.56% 5,332,300 -88,160 -0.6
6.48
6.73
6.48
2 tháng
(2024-07-22) 		0 0% 16,979,600 -36,743 -0.3
6.35
6.97
6.48
3 tháng
(2024-06-24) 		-0.62 -8.73% 30,301,200 -258,224 -1.9
6.35
7.20
6.48
6 tháng
(2024-03-25) 		-0.12 -1.82% 98,715,700 -199,838 -1.4
6.05
8.02
6.48
12 tháng
(2023-09-26) 		-0.10 -1.52% 154,640,300 -345,188 -2.2
6
8.02
6.48
24 tháng
(2022-10-03) 		-2.85 -30.52% 433,355,800 -62,690 -0.2
5.56
9.71
6.48
36 tháng
(2021-10-06) 		-3.88 -37.47% 933,447,800 -377,295 -4.3
5.56
26.71
6.48
60 tháng
(2019-10-17) 		-0.65 -9.06% 1,032,516,800 -2,975,245 -29.1
5.56
26.71
6.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
6.13
 570,470 6.01 6.13 5.88 0 0 0
26/04/2018
6.01
 733,920 6.14 6.14 5.76 15,000 131,460 -0.8
24/04/2018
6.14
 921,880 6.14 6.15 6.01 0 200,000 -1.4
23/04/2018
6.14
 957,430 6.30 6.35 6.04 0 268,290 -2.0
20/04/2018
6.30
 1,189,040 6.39 6.39 6.18 0 268,000 -2.0
19/04/2018
6.39
 1,095,740 6.47 6.47 6.33 0 200,000 -1.5
18/04/2018
6.47
 732,280 6.64 6.68 6.47 0 257,000 -2.0
17/04/2018
6.64
 1,163,330 6.39 6.72 6.35 0 98,210 -0.7
16/04/2018
6.39
 395,170 6.51 6.51 6.29 0 120,000 -0.9
13/04/2018
6.51
 861,610 6.56 6.64 6.30 0 200,000 -1.5
12/04/2018
6.56
 1,519,580 6.51 6.64 6.35 0 355,000 -2.7
11/04/2018
6.51
 1,139,960 6.70 6.77 6.39 0 322,070 -2.5
10/04/2018
6.70
 1,516,580 6.88 7.06 6.60 100 454,930 -3.6
09/04/2018
6.88
 1,537,250 6.73 6.89 6.60 10,000 1,000 0.1
06/04/2018
6.73
 817,260 6.94 6.94 6.73 3,000 0 0.0
05/04/2018
6.94
 1,259,970 6.82 7.16 6.82 74,400 0 0.6
04/04/2018
6.82
 3,486,790 6.37 6.82 6.37 0 410,100 -3.2
03/04/2018
6.37
 883,050 6.47 6.47 6.33 0 402,120 -3.0
02/04/2018
6.47
 898,340 6.30 6.52 6.27 0 370,000 -2.8
30/03/2018
6.30
 531,960 6.29 6.30 6.17 0 350,000 -2.6
29/03/2018
6.29
 519,760 6.29 6.29 6.15 136,306 436,316 -2.2
28/03/2018
6.29
 382,020 6.30 6.30 6.15 0 250,000 -1.8
27/03/2018
6.30
 388,160 6.30 6.32 6.21 0 270,000 -2.0
26/03/2018
6.30
 861,720 6.30 6.30 6.01 0 530,000 -3.9
23/03/2018
6.30
 1,107,900 6.31 6.31 5.98 0 334,000 -2.5
22/03/2018
6.31
 913,390 6.35 6.35 6.26 224,030 604,030 -2.8
21/03/2018
6.35
 945,150 6.39 6.46 6.22 0 328,270 -2.5
20/03/2018
6.39
 833,670 6.41 6.47 6.36 0 479,990 -3.7
19/03/2018
6.41
 1,181,450 6.39 6.56 6.39 0 470,890 -3.6
16/03/2018
6.39
 1,403,760 6.39 6.39 6.26 0 600,000 -4.5
15/03/2018
6.39
 1,308,080 6.43 6.43 6.32 0 699,990 -5.3
14/03/2018
6.43
 1,319,480 6.47 6.56 6.39 0 550,000 -4.2
13/03/2018
6.47
 1,455,200 6.34 6.47 6.29 0 603,730 -4.6
12/03/2018
6.34
 1,655,650 6.24 6.42 6.20 0 500,000 -3.8
09/03/2018
6.24
 1,248,810 6.17 6.30 6.16 8,270 520,000 -3.8
08/03/2018
6.17
 1,689,440 6.03 6.29 6.04 0 1,040,000 -7.6
07/03/2018
6.03
 1,380,130 5.99 6.22 5.98 30 640,000 -4.6
06/03/2018
5.99
 1,420,110 5.97 6.09 5.95 1,000 792,740 -5.6
05/03/2018
5.97
 745,010 6.29 6.34 5.97 3,000 288,630 -2.1
02/03/2018
6.29
 845,260 6.23 6.30 6.14 19,000 420,000 -3.0
01/03/2018
6.23
 916,050 6.30 6.47 6.23 0 320,000 -2.4
28/02/2018
6.30
 1,808,760 6.30 6.39 6.18 0 480,000 -3.6
27/02/2018
6.30
 1,586,210 6.43 6.51 6.27 0 820,000 -6.2
26/02/2018
6.43
 1,136,760 6.54 6.73 6.42 0 360,000 -2.8
23/02/2018
6.54
 1,262,080 6.46 6.54 6.47 0 650,000 -5.0
22/02/2018
6.46
 1,289,780 6.47 6.56 6.43 0 550,000 -4.2
21/02/2018
6.47
 1,024,890 6.30 6.47 6.35 0 800,000 -6.1
13/02/2018
6.30
 1,008,640 6.13 6.30 6.13 0 741,700 -5.5
12/02/2018
6.13
 720,550 6.07 6.22 6.05 0 501,470 -3.7
09/02/2018
6.07
 873,280 6.26 6.26 5.88 0 422,100 -3.1
08/02/2018
6.26
 622,180 6.30 6.43 6.26 0 99,000 -0.7
07/02/2018
6.30
 490,500 6.15 6.46 6.15 0 69,000 -0.5
06/02/2018
6.15
 1,648,430 6.56 6.56 6.10 15,550 410 0.1
05/02/2018
6.56
 2,492,510 6.98 6.98 6.49 0 413,410 -3.3
02/02/2018
6.98
 1,294,290 7.06 7.06 6.96 200 208,500 -1.7
01/02/2018
7.06
 1,302,760 7.40 7.40 7.06 6,000 5,000 0.0
31/01/2018
7.40
 2,221,320 7.15 7.48 7.15 0 500 -0.0
30/01/2018
7.15
 1,830,250 7.10 7.16 6.88 5,030 1,160 0.0
29/01/2018
7.10
 1,862,460 6.89 7.21 6.98 3,950 2,300 0.0
26/01/2018
6.89
 1,751,310 6.72 6.89 6.64 7,000 500 0.1
25/01/2018
6.72
 2,634,590 6.58 6.76 6.60 0 10,000 -0.1
22/01/2018
6.58
 2,790,190 6.44 6.68 6.36 0 0 0
19/01/2018
6.44
 1,437,050 6.49 6.64 6.36 0 10 -0
18/01/2018
6.49
 1,141,750 6.30 6.60 6.30 0 700 -0.0
17/01/2018
6.30
 2,166,090 6.51 6.88 6.30 19,580 1,000 0.1
16/01/2018
6.51
 1,712,910 6.30 6.58 6.26 0 0 0
15/01/2018
6.30
 1,101,370 6.35 6.40 6.30 5,000 0 0.0
12/01/2018
6.35
 907,130 6.37 6.48 6.22 500 6,000 -0.0
11/01/2018
6.37
 779,940 6.47 6.51 6.29 0 80,000 -0.6
10/01/2018
6.47
 926,970 6.46 6.56 6.39 1,150 23,000 -0.2
09/01/2018
6.46
 1,359,770 6.37 6.60 6.37 0 0 0
08/01/2018
6.37
 966,100 6.26 6.43 6.19 800 0 0.0
05/01/2018
6.26
 577,530 6.30 6.30 6.15 300 50,370 -0.4
04/01/2018
6.30
 481,640 6.38 6.47 6.22 0 1,360 -0.0
03/01/2018
6.38
 762,240 6.43 6.47 6.26 0 17,030 -0.1
02/01/2018
6.43
 804,670 6.16 6.47 6.22 2,600 730 0.0
29/12/2017
6.16
 601,310 6.15 6.24 6.15 0 1,460 -0.0
28/12/2017
6.15
 561,290 5.97 6.15 5.96 0 2,670 -0.0
27/12/2017
5.97
 541,280 5.96 6.10 5.96 0 31,730 -0.2
26/12/2017
5.96
 322,480 5.76 5.96 5.81 0 0 0
25/12/2017
5.76
 405,730 5.88 5.89 5.76 0 0 0
22/12/2017
5.88
 634,110 6.09 6.09 5.87 0 4,430 -0.0
21/12/2017
6.09
 87,750 6.10 6.17 6.08 0 0 0
20/12/2017
6.10
 315,760 6.10 6.13 6.07 0 0 0
19/12/2017
6.10
 354,320 6.19 6.25 6.10 0 0 0
18/12/2017
6.19
 502,610 6.09 6.27 6.09 9,080 0 0.1
15/12/2017
6.09
 509,490 6.18 6.18 6.08 20 0 0.0
14/12/2017
6.18
 294,090 6.05 6.19 6.05 0 0 0
13/12/2017
6.05
 586,620 6.06 6.22 6.05 30,000 0 0.2
12/12/2017
6.06
 923,510 6.24 6.36 5.82 0 12,120 -0.1
11/12/2017
6.24
 1,020,230 6.54 6.64 6.24 5,000 0 0.0
08/12/2017
6.54
 799,510 6.51 6.68 6.48 0 5,930 -0.0
07/12/2017
6.51
 1,210,630 6.73 6.81 6.51 5,000 0 0.0
06/12/2017
6.73
 1,475,760 6.82 6.89 6.64 1,160 0 0.0
05/12/2017
6.82
 2,879,910 6.88 7.15 6.73 70,000 0 0.6
04/12/2017
6.88
 1,876,710 6.46 6.88 6.46 17,360 29,870 -0.1
01/12/2017
6.46
 1,100,460 6.31 6.49 6.31 0 30 -0.0
30/11/2017
6.31
 922,670 6.20 6.39 6.16 0 6,510 -0.0
29/11/2017
6.20
 841,960 6.06 6.20 6.01 0 0 0
28/11/2017
6.06
 743,580 6.17 6.17 6.06 0 590 -0.0

Chính sách bảo mật | Điều khoản sử dụng |