CTCP SAM HOLDINGS (sam)

6.53
0.01
(0.15%)
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
(2024-08-19) 		-0.13 -1.95% 5,462,000 -112,260 -0.7
6.50
6.73
6.52
2 tháng
(2024-07-22) 		0.04 0.62% 16,540,800 -45,243 -0.4
6.35
6.97
6.52
3 tháng
(2024-06-20) 		-0.88 -11.89% 31,657,100 -453,924 -3.3
6.35
7.40
6.52
6 tháng
(2024-03-22) 		-0.04 -0.61% 98,637,300 -179,138 -1.2
6.05
8.02
6.52
12 tháng
(2023-09-25) 		-0.09 -1.36% 154,996,200 -390,288 -2.5
6
8.02
6.52
24 tháng
(2022-09-29) 		-3.58 -35.42% 437,587,100 -45,890 -0.0
5.56
10.10
6.52
36 tháng
(2021-10-04) 		-3.24 -33.22% 934,059,200 -381,295 -4.3
5.56
26.71
6.52
60 tháng
(2019-10-15) 		-0.61 -8.50% 1,032,495,920 -2,983,645 -29.2
5.56
26.71
6.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
6.89
 944,300 6.90 7 6.81 8,300 40,100 -0.2
06/07/2023
6.90
 1,338,500 7.03 7.08 6.90 1,400 34,000 -0.2
05/07/2023
7.03
 953,500 7.06 7.11 7.02 0 0 0
04/07/2023
7.06
 571,100 7.04 7.11 7.02 0 8,200 -0.1
03/07/2023
7.04
 412,500 7.02 7.08 7 27,700 33,700 -0.0
30/06/2023
7.02
 509,600 7.08 7.09 7.02 0 13,400 -0.1
29/06/2023
7.08
 910,600 7.12 7.19 7.07 17,000 18,400 -0.0
28/06/2023
7.12
 646,700 7.06 7.17 7.06 1,100 900 0.0
27/06/2023
7.06
 708,600 7.16 7.17 7.06 0 17,700 -0.1
26/06/2023
7.16
 1,315,000 7.28 7.28 7.05 2,100 69,500 -0.5
23/06/2023
7.28
 1,324,400 7.25 7.45 7.20 10,200 6,100 0.0
22/06/2023
7.25
 1,003,300 7.19 7.27 7.18 58,000 0 0.4
21/06/2023
7.19
 1,073,700 7.10 7.19 7.07 69,700 5,800 0.5
20/06/2023
7.10
 613,600 6.92 7.10 6.93 2,100 32,100 -0.2
19/06/2023
6.92
 1,554,200 7.10 7.17 6.91 2,500 65,600 -0.4
16/06/2023
7.10
 1,763,000 7.19 7.30 7.10 0 2,800 -0.0
15/06/2023
7.19
 1,325,500 7.33 7.38 7.16 11,100 40,000 -0.2
14/06/2023
7.33
 2,022,500 7.49 7.68 7.33 7,400 71,400 -0.5
13/06/2023
7.49
 2,890,200 7.20 7.56 7.20 99,700 0 0.7
12/06/2023
7.20
 1,303,000 7.22 7.35 7.11 300 60,600 -0.4
09/06/2023
7.22
 1,825,700 7.30 7.41 7.06 1,400 8,700 -0.1
08/06/2023
7.30
 4,185,800 7.32 7.68 7.30 0 21,300 -0.2
07/06/2023
7.32
 2,177,100 7.11 7.32 7.11 118,200 900 0.8
06/06/2023
7.11
 1,141,000 7.07 7.15 7.02 33,300 300 0.2
05/06/2023
7.07
 1,719,700 7.16 7.30 7.05 1,400 62,400 -0.4
02/06/2023
7.16
 2,416,900 7.30 7.53 7.11 1,300 78,400 -0.6
01/06/2023
7.30
 2,846,200 7.09 7.50 7.12 30,500 3,400 0.2
31/05/2023
7.09
 2,521,300 7.03 7.29 7.04 38,700 0 0.3
30/05/2023
7.03
 3,627,200 7.28 7.40 6.99 14,700 60,400 -0.3
29/05/2023
7.28
 3,014,200 6.87 7.30 6.95 49,700 2,100 0.3
26/05/2023
6.87
 1,112,200 6.83 6.92 6.81 22,200 16,700 0.0
25/05/2023
6.83
 1,510,100 6.77 7 6.65 0 0 0
24/05/2023
6.77
 1,211,100 6.81 6.97 6.65 4,900 23,200 -0.1
23/05/2023
6.81
 2,188,000 6.50 6.90 6.50 73,700 7,800 0.4
22/05/2023
6.50
 691,200 6.40 6.56 6.44 26,700 2,400 0.2
19/05/2023
6.40
 2,389,600 6.50 6.55 6.29 1,700 16,900 -0.1
18/05/2023
6.50
 1,945,400 6.75 6.78 6.45 5,100 44,800 -0.3
17/05/2023
6.75
 1,175,200 6.65 6.96 6.67 34,500 0 0.2
16/05/2023
6.65
 1,851,400 6.70 6.78 6.61 54,500 0 0.4
15/05/2023
6.70
 1,549,700 6.85 7.25 6.70 37,200 41,200 -0.0
12/05/2023
6.85
 1,575,000 6.93 6.97 6.71 0 2,700 -0.0
11/05/2023
6.93
 1,838,200 6.84 7.20 6.85 5,200 17,000 -0.1
10/05/2023
6.84
 3,701,100 6.40 6.84 6.42 60,700 0 0.4
09/05/2023
6.40
 1,001,600 6.44 6.50 6.33 12,500 0 0.1
08/05/2023
6.44
 1,456,300 6.30 6.49 6.34 6,500 100 0.0
05/05/2023
6.30
 1,909,000 6.07 6.39 6.10 31,200 3,400 0.2
04/05/2023
6.07
 371,300 6.09 6.12 6.02 100 1,000 -0.0
28/04/2023
6.09
 601,200 6.08 6.20 6.08 1,800 400 0.0
27/04/2023
6.08
 838,500 5.92 6.15 5.96 16,700 0 0.1
26/04/2023
5.92
 153,800 5.88 5.93 5.85 0 2,400 -0.0
25/04/2023
5.88
 372,600 5.96 5.99 5.88 300 15,156 -0.1
24/04/2023
5.96
 321,900 5.88 5.96 5.85 6,900 0 0.0
21/04/2023
5.88
 516,100 5.91 5.97 5.82 0 24,600 -0.1
20/04/2023
5.91
 396,700 5.95 5.98 5.91 0 23,000 -0.1
19/04/2023
5.95
 555,900 6.03 6.04 5.94 0 800 -0.0
18/04/2023
6.03
 431,900 6 6.08 5.96 26,400 50,000 -0.1
17/04/2023
6
 319,400 6.05 6.10 5.96 6,700 500 0.0
14/04/2023
6.05
 553,900 6.14 6.20 6.05 0 7,300 -0.0
13/04/2023
6.14
 593,000 6.26 6.31 6.11 7,900 10,000 -0.0
12/04/2023
6.26
 549,800 6.31 6.32 6.24 25,000 400 0.2
11/04/2023
6.31
 873,800 6.19 6.31 6.08 24,700 0 0.2
10/04/2023
6.19
 1,053,800 6.25 6.40 6.15 1,600 4,500 -0.0
07/04/2023
6.25
 913,200 6.39 6.39 6.20 12,700 1,200 0.1
06/04/2023
6.39
 2,652,300 6.19 6.59 6.20 82,300 32,220 0.3
05/04/2023
6.19
 1,249,600 6.09 6.28 6.09 17,200 1,500 0.1
04/04/2023
6.09
 846,700 5.99 6.14 5.98 44,800 0 0.3
03/04/2023
5.99
 806,700 5.80 6 5.83 29,100 0 0.2
31/03/2023
5.80
 356,600 5.89 5.89 5.77 0 7,700 -0.0
30/03/2023
5.89
 200,600 5.90 5.93 5.86 8,300 0 0.0
29/03/2023
5.90
 171,500 5.90 5.93 5.83 0 0 0.1
28/03/2023
5.90
 568,200 5.80 6.05 5.81 10,900 0 0.1
27/03/2023
5.80
 258,400 5.80 5.82 5.79 3,300 4,200 -0.0
24/03/2023
5.80
 290,600 5.80 5.80 5.75 0 0 0
23/03/2023
5.80
 165,600 5.80 5.80 5.73 0 0 0
22/03/2023
5.80
 173,200 5.80 5.85 5.75 6,500 0 0.0
21/03/2023
5.80
 202,800 5.80 5.84 5.74 6,500 7,000 -0.0
20/03/2023
5.80
 268,100 5.80 5.80 5.72 0 3,900 -0.0
17/03/2023
5.80
 212,700 5.77 5.81 5.75 0 0 0.0
16/03/2023
5.77
 134,000 5.86 5.86 5.76 0 0 0.0
15/03/2023
5.86
 455,200 5.80 5.93 5.80 6,100 100 0.0
14/03/2023
5.80
 597,900 5.80 5.80 5.60 0 3,000 -0.0
13/03/2023
5.80
 232,800 5.81 5.81 5.61 0 0 0.1
10/03/2023
5.81
 316,400 5.82 5.84 5.78 10,100 0 0.1
09/03/2023
5.82
 308,200 5.80 5.93 5.82 0 0 -0.0
08/03/2023
5.80
 179,000 5.81 5.84 5.74 0 400 -0.0
07/03/2023
5.81
 188,200 5.81 5.90 5.75 0 0 -0.0
06/03/2023
5.81
 291,100 5.81 5.98 5.81 0 1,127 -0.0
03/03/2023
5.81
 290,500 5.83 5.85 5.73 0 4,200 -0.0
02/03/2023
5.83
 144,300 5.90 5.96 5.83 0 0 -0.0
01/03/2023
5.90
 309,400 5.84 5.90 5.70 0 0 -0.0
28/02/2023
5.84
 340,300 5.80 5.85 5.70 0 1,400 -0.0
27/02/2023
5.80
 395,700 5.89 5.89 5.70 0 4,200 -0.0
24/02/2023
5.89
 264,400 6 6 5.86 0 3,100 -0.0
23/02/2023
6
 629,000 5.92 6 5.76 0 36,600 -0.2
22/02/2023
5.92
 637,100 6.10 6.10 5.92 5,600 5,100 0.0
21/02/2023
6.10
 700,300 6.29 6.32 6.10 0 4,005 -0.0
20/02/2023
6.29
 1,324,000 5.93 6.30 5.89 39,100 0 0.2
17/02/2023
5.93
 313,200 5.94 6.02 5.88 2,900 56 0.0
16/02/2023
5.94
 229,400 5.90 5.96 5.86 6,300 0 0.0
15/02/2023
5.90
 411,300 5.85 5.92 5.78 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |