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)
27/11/2017
6.17
 1,163,610 6.09 6.30 5.94 300 0 0.0
24/11/2017
6.09
 1,510,410 5.79 6.20 5.72 0 6,000 -0.0
23/11/2017
5.79
 1,005,470 5.57 5.88 5.58 0 5,130 -0.0
22/11/2017
5.57
 815,640 5.51 5.63 5.49 15,400 2,730 0.1
21/11/2017
5.51
 756,600 5.40 5.60 5.38 0 1,320 -0.0
20/11/2017
5.40
 2,127,290 5.49 5.49 5.17 0 4,020 -0.0
17/11/2017
5.49
 381,150 5.57 5.62 5.46 0 0 0
16/11/2017
5.57
 753,400 5.46 5.67 5.51 10 3,700 -0.0
15/11/2017
5.46
 495,890 5.45 5.54 5.42 500 17,920 -0.1
14/11/2017
5.45
 553,420 5.51 5.52 5.44 0 0 0
13/11/2017
5.51
 510,730 5.50 5.55 5.46 10,000 0 0.1
10/11/2017
5.50
 230,140 5.46 5.54 5.44 45,500 10 0.3
09/11/2017
5.46
 337,390 5.49 5.62 5.46 111,960 0 0.7
08/11/2017
5.49
 230,840 5.46 5.66 5.44 0 0 0
07/11/2017
5.46
 1,163,520 5.76 5.76 5.46 85,000 0 0.6
06/11/2017
5.76
 343,510 5.55 5.76 5.55 85,760 0 0.6
03/11/2017
5.55
 202,420 5.52 5.55 5.43 0 0 0
02/11/2017
5.52
 383,990 5.56 5.57 5.30 0 0 0
01/11/2017
5.56
 560,270 5.55 5.56 5.38 0 0 0
31/10/2017
5.55
 998,040 5.55 5.61 5.52 0 0 0
30/10/2017
5.55
 300,110 5.57 5.78 5.55 0 2,750 -0.0
27/10/2017
5.57
 269,020 5.61 5.63 5.52 0 0 0
26/10/2017
5.61
 189,000 5.66 5.67 5.61 0 0 0
25/10/2017
5.66
 431,950 5.65 5.72 5.30 0 0 0
24/10/2017
5.65
 143,780 5.67 5.67 5.57 0 0 0
23/10/2017
5.67
 336,660 5.72 5.77 5.61 290 4,130 -0.0
20/10/2017
5.72
 204,420 5.78 5.79 5.72 0 1,700 -0.0
19/10/2017
5.78
 753,510 5.78 5.81 5.76 0 0 0
18/10/2017
5.78
 306,850 5.77 5.90 5.76 0 0 0
17/10/2017
5.77
 313,170 5.72 5.96 5.72 0 550 -0.0
16/10/2017
5.72
 423,140 5.79 5.79 5.72 0 0 0
13/10/2017
5.79
 220,990 5.83 5.86 5.71 0 0 0
12/10/2017
5.83
 145,780 5.77 5.83 5.76 0 0 0
11/10/2017
5.77
 267,010 5.88 5.92 5.73 0 0 0
10/10/2017
5.88
 718,710 5.88 5.88 5.72 12,000 0 0.1
09/10/2017
5.88
 280,050 5.88 5.94 5.80 0 0 0
06/10/2017
5.88
 191,090 5.88 5.97 5.88 0 140 -0.0
05/10/2017
5.88
 378,700 6.01 6.01 5.87 0 0 0
04/10/2017
6.01
 309,090 6.09 6.09 5.88 2,000 0 0.0
03/10/2017
6.09
 656,780 6.22 6.30 5.97 0 0 0
02/10/2017
6.22
 746,650 6.39 6.51 6.21 0 28,000 -0.2
29/09/2017
6.39
 493,350 6.53 6.64 6.36 0 1,000 -0.0
28/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/34.15 (Volume + 34.15%, Ratio=0.34)
28/09/2017
6.53
 566,320 6.26 6.64 6.39 40 0 0.0
27/09/2017
6.27
 975,070 6.52 6.52 6.27 25,500 0 0.3
26/09/2017
6.52
 516,220 6.64 6.64 6.42 13,170 0 0.1
25/09/2017
6.64
 613,690 6.55 6.71 6.52 2,990 0 0.0
22/09/2017
6.55
 451,000 6.55 6.58 6.49 11,000 330 0.1
21/09/2017
6.55
 356,530 6.52 6.58 6.52 0 500 -0.0
20/09/2017
6.52
 457,420 6.45 6.52 6.39 0 0 0
19/09/2017
6.45
 477,060 6.45 6.45 6.36 0 0 0
18/09/2017
6.45
 494,380 6.49 6.58 6.45 0 18,280 -0.2
15/09/2017
6.49
 711,540 6.25 6.52 6.25 0 1,000 -0.0
14/09/2017
6.25
 611,040 6.26 6.33 6.24 60,500 0 0.6
13/09/2017
6.26
 270,640 6.25 6.27 6.18 40,000 0 0.4
12/09/2017
6.25
 256,920 6.17 6.26 6.14 0 0 0
11/09/2017
6.17
 159,050 6.17 6.20 6.14 0 0 0
08/09/2017
6.17
 215,890 6.17 6.23 6.15 0 0 0
07/09/2017
6.17
 118,240 6.15 6.21 6.14 0 0 0
06/09/2017
6.15
 202,880 6.23 6.25 6.15 0 0 0
05/09/2017
6.23
 264,290 6.20 6.30 6.18 0 1,000 -0.0
01/09/2017
6.20
 161,710 6.10 6.23 6.15 0 1,000 -0.0
31/08/2017
6.10
 125,520 6.14 6.14 6.08 50 0 0.0
30/08/2017
6.14
 332,130 6.25 6.27 6.13 20,000 0 0.2
29/08/2017
6.25
 272,630 6.27 6.33 6.17 50 0 0.0
28/08/2017
6.27
 433,170 6.25 6.39 6.25 0 460 -0.0
25/08/2017
6.25
 621,880 6.14 6.39 6.20 0 0 0
24/08/2017
6.14
 511,720 5.90 6.22 5.92 0 50 -0.0
23/08/2017
5.90
 96,870 5.94 5.95 5.83 0 0 0
22/08/2017
5.94
 300,020 5.85 5.98 5.89 0 2,720 -0.0
21/08/2017
5.85
 170,950 5.85 5.89 5.82 150 5,510 -0.0
18/08/2017
5.85
 158,830 5.89 5.93 5.78 1,000 1,550 -0.0
17/08/2017
5.89
 245,250 5.93 5.93 5.83 0 840 -0.0
16/08/2017
5.93
 154,590 5.95 6.07 5.89 0 10,180 -0.1
15/08/2017
5.95
 333,630 5.95 6.08 5.89 0 2,270 -0.0
14/08/2017
5.95
 874,510 6.09 6.17 5.92 100 0 0.0
11/08/2017
6.09
 338,570 6.11 6.24 6.02 0 0 0
10/08/2017
6.11
 344,910 6.20 6.39 6.11 0 0 0
09/08/2017
6.20
 613,040 6.27 6.27 6.08 10,000 0 0.1
08/08/2017
6.27
 458,360 6.39 6.39 6.27 0 5,000 -0.1
07/08/2017
6.39
 382,570 6.45 6.45 6.30 0 0 0
04/08/2017
6.45
 850,310 6.39 6.52 6.36 0 1,790 -0.0
03/08/2017
6.39
 177,520 6.39 6.52 6.27 0 0 0
02/08/2017
6.39
 411,420 6.24 6.39 6.17 15,000 2,000 0.1
01/08/2017
6.24
 1,433,380 6.45 6.58 6.24 500 10,000 -0.1
31/07/2017
6.45
 493,680 6.74 6.74 6.39 0 2,000 -0.0
28/07/2017
6.74
 705,700 6.52 6.77 6.61 0 30 -0.0
27/07/2017
6.52
 455,750 6.39 6.55 6.27 0 1,650 -0.0
26/07/2017
6.39
 422,530 6.17 6.39 6.14 0 0 0
25/07/2017
6.17
 591,320 6.03 6.19 6.03 0 0 0
24/07/2017
6.03
 739,070 6.33 6.33 5.95 0 0 0
21/07/2017
6.33
 639,140 6.49 6.49 6.03 0 0 0
20/07/2017
6.49
 634,760 6.42 6.58 6.36 0 0 0
19/07/2017
6.42
 600,510 6.52 6.64 6.39 0 0 0
18/07/2017
6.52
 1,444,320 6.67 6.67 6.39 0 105,000 -1.1
17/07/2017
6.67
 1,218,640 6.89 6.96 6.67 0 0 0
14/07/2017
6.89
 1,373,030 6.89 7.14 6.83 0 5,180 -0.1
13/07/2017
6.89
 1,138,360 6.77 6.89 6.77 530 1,000 -0.0
12/07/2017
6.77
 1,980,320 6.96 7.05 6.77 0 23,280 -0.3
11/07/2017
6.96
 1,269,190 6.96 7.02 6.83 3,180 2,750 0.0
10/07/2017
6.96
 1,287,730 7.24 7.27 6.96 660 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |