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
(2024-08-20) 		-0.20 -2.97% 5,501,600 -97,960 -0.6
6.50
6.73
6.53
2 tháng
(2024-07-22) 		0.05 0.77% 16,737,600 -36,743 -0.3
6.35
6.97
6.53
3 tháng
(2024-06-21) 		-0.80 -10.91% 30,592,500 -365,124 -2.7
6.35
7.33
6.53
6 tháng
(2024-03-25) 		-0.07 -1.06% 98,473,700 -199,838 -1.4
6.05
8.02
6.53
12 tháng
(2023-09-25) 		-0.08 -1.21% 155,193,000 -381,788 -2.5
6
8.02
6.53
24 tháng
(2022-09-30) 		-3.33 -33.74% 436,974,800 -41,390 -0.0
5.56
9.86
6.53
36 tháng
(2021-10-05) 		-3.88 -37.26% 933,720,000 -376,295 -4.3
5.56
26.71
6.53
60 tháng
(2019-10-16) 		-0.60 -8.36% 1,032,611,540 -2,975,145 -29.1
5.56
26.71
6.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
5.85
 330,800 5.87 5.87 5.70 0 0 -0.1
13/02/2023
5.87
 788,800 5.88 5.89 5.55 20 8,600 -0.1
10/02/2023
5.88
 297,300 5.94 5.98 5.88 0 10,700 -0.1
09/02/2023
5.94
 333,200 5.98 6.10 5.94 0 32,100 -0.2
08/02/2023
5.98
 525,800 5.95 6.07 5.92 8,600 13,500 -0.0
07/02/2023
5.95
 483,800 6.06 6.15 5.94 8,400 15,021 -0.0
06/02/2023
6.06
 295,500 6.10 6.20 5.90 0 13,700 -0.1
03/02/2023
6.10
 794,000 6.14 6.25 5.80 100 25,300 -0.2
02/02/2023
6.14
 511,900 6.23 6.35 6.12 4,000 7,900 -0.0
01/02/2023
6.23
 2,010,600 6.36 6.66 6.23 3,500 0 0.0
31/01/2023
6.36
 668,300 6.41 6.41 6.25 0 15,700 -0.1
30/01/2023
6.41
 962,100 6.36 6.50 6.37 10,000 0 0.1
27/01/2023
6.36
 1,001,900 6.20 6.45 6.20 35,000 0 0.2
19/01/2023
6.20
 539,900 6.20 6.25 6.12 14,300 0 0.1
18/01/2023
6.20
 599,300 6.08 6.25 6 36,000 0 0.2
17/01/2023
6.08
 883,600 5.85 6.08 5.84 33,000 2,300 0.2
16/01/2023
5.85
 275,200 5.90 5.94 5.80 10 6,600 -0.0
13/01/2023
5.90
 602,500 5.95 6.10 5.90 2,700 4,300 -0.0
12/01/2023
5.95
 254,300 5.95 6.05 5.93 3,000 1,018 0.0
11/01/2023
5.95
 374,600 5.91 6 5.90 6,800 0 0.0
10/01/2023
5.91
 252,500 5.88 5.98 5.82 4,300 2,333 0.0
09/01/2023
5.88
 290,700 5.98 6.05 5.88 0 2,400 -0.0
06/01/2023
5.98
 606,700 6.12 6.15 5.96 6,000 34,400 -0.2
05/01/2023
6.12
 358,800 6.17 6.20 6.09 5,300 0 0.0
04/01/2023
6.17
 415,900 6.25 6.34 6.17 3,400 0 0.0
03/01/2023
6.25
 718,100 6.01 6.28 5.92 39,400 300 0.2
30/12/2022
6.01
 548,700 6 6.02 5.90 2,000 2,500 -0.0
29/12/2022
6
 491,500 5.93 6 5.85 2,000 10,000 -0.0
28/12/2022
5.93
 422,100 5.96 6 5.81 2,000 4,500 -0.0
27/12/2022
5.96
 500,400 6 6 5.80 4,400 6,100 -0.0
26/12/2022
6
 989,900 6.04 6.19 5.63 12,010 89,749 -0.5
23/12/2022
6.04
 471,700 6 6.04 5.85 4,500 34,300 -0.2
22/12/2022
6
 618,200 6.05 6.23 5.81 16,100 49,500 -0.2
21/12/2022
6.05
 1,818,800 6.38 6.46 5.94 12,500 49,308 -0.2
20/12/2022
6.38
 1,679,500 6.86 6.86 6.38 4,100 26,500 -0.1
19/12/2022
6.86
 1,614,700 6.83 7.04 6.75 63,300 0 0.4
16/12/2022
6.83
 954,100 6.90 7.02 6.72 28,100 800 0.2
15/12/2022
6.90
 1,026,000 6.92 7.05 6.82 22,100 1,000 0.1
14/12/2022
6.92
 1,028,600 6.86 7.10 6.88 2,400 14,800 -0.1
13/12/2022
6.86
 1,301,700 6.60 6.86 6.40 31,200 10,300 0.1
12/12/2022
6.60
 1,868,100 6.87 7.25 6.60 44,600 32,067 0.1
09/12/2022
6.87
 874,900 6.70 6.89 6.58 8,000 20,500 -0.1
08/12/2022
6.70
 1,846,600 6.65 7.05 6.50 13,500 5,500 0.1
07/12/2022
6.65
 1,348,300 7.15 7.15 6.65 9,400 52,916 -0.3
06/12/2022
7.15
 3,687,500 7.50 7.71 7 22,800 25,223 -0.0
05/12/2022
7.50
 2,317,900 7.35 7.86 7.48 500 87,604 -0.7
02/12/2022
7.35
 2,763,700 7.20 7.50 6.79 35,700 15,600 0.1
01/12/2022
7.20
 3,185,400 7.20 7.70 6.71 36,400 14,100 0.2
30/11/2022
7.20
 1,774,000 6.79 7.22 6.91 4,600 63,800 -0.4
29/11/2022
6.79
 3,862,300 6.35 6.79 6.50 31,800 3,000 0.2
28/11/2022
6.35
 1,784,700 5.94 6.35 6.07 88,100 0 0.6
25/11/2022
5.94
 1,156,900 5.56 5.94 5.70 53,800 1,000 0.3
24/11/2022
5.56
 1,082,600 5.92 5.92 5.51 30,300 46,700 -0.1
23/11/2022
5.92
 1,456,600 6.36 6.38 5.92 0 55,900 -0.3
22/11/2022
6.36
 2,534,300 6.19 6.62 6.20 700 11,200 -0.1
21/11/2022
6.19
 2,248,300 5.79 6.19 5.86 92,200 0 0.6
18/11/2022
5.79
 1,899,200 6.06 6.06 5.64 40,261 3,500 0.2
17/11/2022
6.06
 910,500 6.06 6.33 5.96 28,824 0 0.2
16/11/2022
6.06
 4,368,500 6.06 6.20 5.64 44,500 0 0.3
15/11/2022
6.06
 275,900 6.51 6.51 6.06 5,900 0 0.0
14/11/2022
6.51
 449,200 6.99 6.99 6.51 0 1,600 -0.0
11/11/2022
6.99
 943,500 7 7 6.61 1,000 1,000 0
10/11/2022
7
 2,200,700 7.10 7.10 6.61 0 0 0.0
09/11/2022
7.10
 547,900 7.10 7.20 7.05 1,600 0 0.0
08/11/2022
7.10
 908,900 7.50 7.50 6.98 1,000 0 0.0
07/11/2022
7.50
 1,751,300 7.51 7.51 6.99 0 0 -0.0
04/11/2022
7.51
 1,678,500 7.60 7.73 7.11 0 0 -0.0
03/11/2022
7.60
 898,600 7.68 7.68 7.47 0 4 -0.0
02/11/2022
7.68
 583,700 7.83 7.90 7.57 0 1,600 -0.0
01/11/2022
7.83
 1,116,700 8.30 8.40 7.80 0 0 0.1
31/10/2022
8.30
 1,060,000 8.92 8.92 8.30 13,800 0 0.1
28/10/2022
8.92
 398,800 8.80 9.20 8.83 0 0 -0.1
27/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
27/10/2022
8.80
 383,000 8.75 9 8.60 0 10,000 -0.1
26/10/2022
8.75
 458,300 9.27 9.27 8.75 10,000 0 0.1
25/10/2022
9.27
 1,337,600 9.28 9.28 8.81 100 800 -0.0
24/10/2022
9.28
 1,913,000 9.28 9.28 8.65 0 0 0
21/10/2022
9.28
 1,621,700 9.23 9.28 8.66 0 0 0
20/10/2022
9.23
 296,500 9.43 9.49 9.19 800 800 -0.0
19/10/2022
9.43
 286,300 9.57 9.71 9.43 0 0 0
18/10/2022
9.57
 1,240,400 9.52 9.90 9.43 0 50 -0.0
17/10/2022
9.52
 646,700 9.55 9.55 9.18 800 12,007 -0.1
14/10/2022
9.55
 1,405,800 8.95 9.55 9.09 0 0 -0.1
13/10/2022
8.95
 598,600 9.46 9.53 8.95 0 9,900 -0.1
12/10/2022
9.46
 776,300 9.52 9.62 9.13 12,100 3,900 0.1
11/10/2022
9.52
 1,357,900 9.62 9.62 8.94 0 71 -0.0
10/10/2022
9.62
 1,043,400 9.62 9.62 9.13 9,900 3,800 0.1
07/10/2022
9.62
 2,207,300 9.47 9.62 8.82 3,900 18,300 -0.1
06/10/2022
9.47
 817,800 9.71 9.81 9.25 100 0 0.0
05/10/2022
9.71
 900,800 9.66 9.86 9.56 6,508 0 0.1
04/10/2022
9.66
 1,508,000 9.33 9.66 8.85 21,600 0 0.2
03/10/2022
9.33
 1,718,300 9.86 9.86 9.17 100 300 -0.0
30/09/2022
9.86
 3,861,000 10.10 10.10 9.39 26,500 5,200 0.2
29/09/2022
10.10
 809,100 10.29 10.53 10.10 4,000 0 0.0
28/09/2022
10.29
 794,900 10.29 10.43 10.14 300 6,600 -0.1
27/09/2022
10.29
 469,800 10.19 10.48 10.24 8,600 0 0.1
26/09/2022
10.19
 1,441,800 10.82 10.82 10.10 0 7,300 -0.1
23/09/2022
10.82
 454,500 10.96 11.15 10.82 0 21,700 -0.2
22/09/2022
10.96
 976,400 10.38 10.96 10.29 6,600 0 0.1
21/09/2022
10.38
 308,200 10.43 10.48 10.19 6,900 0 0.1
20/09/2022
10.43
 641,900 10.14 10.43 10.14 17,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |