CTCP SAM HOLDINGS (sam)

7.45
-0.15
(-1.97%)
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
(2024-04-16) 		1.30 20.63% 18,079,200 -52,214 -0.3
6.05
7.60
7.60
2 tháng
(2024-03-18) 		1.04 15.85% 26,307,500 -22,614 -0.1
6.05
7.60
7.60
3 tháng
(2024-02-16) 		0.98 14.80% 39,454,000 32,136 0.3
6.05
7.60
7.60
6 tháng
(2023-11-20) 		1.31 20.83% 64,078,700 -138,664 -0.7
6.05
7.60
7.60
12 tháng
(2023-05-22) 		1.10 16.92% 208,989,700 -283,264 -1.6
6
8.50
7.60
24 tháng
(2022-05-27) 		-4.32 -36.26% 494,068,300 -776,171 -9.1
5.56
13.46
7.60
36 tháng
(2021-06-01) 		-1.60 -17.41% 884,580,500 -348,771 -4.6
5.56
26.71
7.60
60 tháng
(2019-06-12) 		0.73 10.55% 966,069,970 -3,017,921 -29.5
5.56
26.71
7.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
7.60
0.45
 2,879,400 7.25 7.65 7.24 48,500 6 0.4
#2 15/05/2024
7.15
-0.14
 2,307,000 7.28 7.28 7.06 43,600 18,500 0.2
#3 14/05/2024
7.29
0.21
 2,730,800 7.57 7.57 7.25 1,000 41,900 -0.3
#4 13/05/2024
7.08
0.46
 3,548,500 6.90 7.08 6.83 0 82 -0.0
#5 10/05/2024
6.62
0.43
 2,104,900 6.22 6.62 6.22 12,800 11,400 0.0
#6 09/05/2024
6.19
-0.01
 175,200 6.20 6.25 6.18 6,300 0 0.0
#7 08/05/2024
6.20
-0.05
 247,600 6.27 6.27 6.16 1,700 1,426 0.0
#8 07/05/2024
6.25
0.07
 286,200 6.19 6.26 6.18 5,400 0 0.0
#9 06/05/2024
6.18
0
 267,000 6.18 6.20 6.10 44,300 0 0.3
#10 03/05/2024
6.18
0.01
 142,100 6.17 6.18 6.09 5,600 0 0.0
#11 02/05/2024
6.17
0.01
 314,600 6.17 6.17 6 8,300 6,200 0.0
#12 26/04/2024
6.16
0.06
 318,700 6.08 6.16 6.08 0 7,400 -0.0
#13 25/04/2024
6.10
-0.05
 327,600 6.15 6.15 6.04 0 500 -0.0
#14 24/04/2024
6.15
0.10
 284,600 6.09 6.16 6.03 2,100 3,600 -0.0
#15 23/04/2024
6.05
-0.11
 331,000 6.02 6.11 5.96 0 21,100 -0.1
#16 22/04/2024
6.16
-0.04
 203,200 6.20 6.25 6.09 0 15,300 -0.1
#17 19/04/2024
6.20
-0.04
 456,100 6.02 6.24 6 3,500 33,500 -0.2
#18 17/04/2024
6.24
-0.06
 424,100 6.30 6.30 6.10 2,100 25,000 -0.1
#19 16/04/2024
6.30
0
 730,600 5.91 6.30 5.91 5,600 57,100 -0.3
#20 15/04/2024
6.30
-0.14
 493,700 6.44 6.46 6 100 19,600 -0.1
#21 12/04/2024
6.44
-0.01
 319,200 6.45 6.51 6.40 0 9,600 -0.1
#22 11/04/2024
6.45
0.01
 212,600 6.38 6.45 6.37 0 7,400 -0.0
#23 10/04/2024
6.44
0.01
 246,900 6.44 6.49 6.43 0 7,200 -0.0
#24 09/04/2024
6.43
-0.02
 309,900 6.49 6.49 6.41 0 10,300 -0.1
#25 08/04/2024
6.45
-0.07
 300,400 6.53 6.53 6.45 0 54,400 -0.4
#26 05/04/2024
6.52
-0.08
 300,300 6.50 6.60 6.50 2,500 22,100 -0.1
#27 04/04/2024
6.60
-0.10
 350,900 6.70 6.72 6.55 0 6,200 -0.0
#28 03/04/2024
6.70
0.06
 518,600 6.65 6.70 6.58 25,600 0 0.2
#29 02/04/2024
6.64
0.03
 499,400 6.61 6.64 6.55 30,200 0 0.2
#30 01/04/2024
6.61
-0.02
 390,100 6.65 6.66 6.55 24,400 300 0.2
#31 29/03/2024
6.63
-0.05
 391,500 6.68 6.73 6.63 12,200 0 0.1
#32 28/03/2024
6.68
0.01
 310,700 6.70 6.70 6.63 8,000 0 0.1
#33 27/03/2024
6.67
0.05
 456,600 6.69 6.70 6.63 22,500 0 0.2
#34 26/03/2024
6.62
0.02
 310,000 6.60 6.68 6.59 10,900 0 0.1
#35 25/03/2024
6.60
0.04
 727,900 6.56 6.66 6.56 12,200 0 0.1
#36 22/03/2024
6.56
0.02
 360,400 6.54 6.69 6.54 29,200 0 0.2
#37 21/03/2024
6.54
0.09
 470,200 6.45 6.62 6.47 43,100 100 0.3
#38 20/03/2024
6.45
-0.05
 548,200 6.50 6.58 6.45 0 8,700 -0.1
#39 19/03/2024
6.50
-0.06
 223,900 6.56 6.59 6.48 0 11,400 -0.1
#40 18/03/2024
6.56
0
 486,900 6.56 6.69 6.35 7,000 41,000 -0.2
#41 15/03/2024
6.56
-0.06
 447,000 6.62 6.64 6.56 100 0 0.0
#42 14/03/2024
6.62
0.13
 815,000 6.49 6.70 6.48 59,300 12,600 0.3
#43 13/03/2024
6.49
0.09
 334,600 6.40 6.55 6.40 17,900 1,600 0.1
#44 12/03/2024
6.40
-0.03
 454,300 6.43 6.50 6.38 1,800 14,100 -0.1
#45 11/03/2024
6.43
-0.12
 554,200 6.55 6.65 6.42 100 27,100 -0.2
#46 08/03/2024
6.55
-0.15
 515,400 6.70 6.78 6.55 5,200 20,200 -0.1
#47 07/03/2024
6.70
0.04
 616,000 6.66 6.89 6.65 0 4,000 -0.0
#48 06/03/2024
6.66
0.01
 538,100 6.65 6.74 6.60 3,300 0 0.0
#49 05/03/2024
6.65
0.04
 384,400 6.61 6.66 6.61 10,200 0 0.1
#50 04/03/2024
6.61
0.04
 535,200 6.57 6.80 6.58 0 5,300 -0.0
#51 01/03/2024
6.57
-0.01
 394,400 6.58 6.65 6.55 0 8,500 -0.1
#52 29/02/2024
6.58
-0.01
 424,000 6.59 6.60 6.54 4,900 0 0.0
#53 28/02/2024
6.59
-0.01
 378,200 6.60 6.66 6.55 7,300 0 0.0
#54 27/02/2024
6.60
0.05
 291,500 6.55 6.65 6.52 0 6,800 -0.0
#55 26/02/2024
6.55
-0.05
 550,800 6.60 6.60 6.50 0 5,983 -0.0
#56 23/02/2024
6.60
-0.26
 981,700 6.86 6.90 6.58 8,700 10,900 -0.0
#57 22/02/2024
6.86
0.11
 1,244,000 6.75 7.04 6.80 39,100 6,700 0.2
#58 21/02/2024
6.75
0.20
 1,390,300 6.55 6.95 6.57 32,200 27,046 0.0
#59 20/02/2024
6.55
-0.06
 441,900 6.61 6.63 6.55 100 3,900 -0.0
#60 19/02/2024
6.61
-0.01
 463,700 6.62 6.68 6.53 10,500 8,603 0.0
#61 16/02/2024
6.62
-0.02
 1,391,800 6.64 6.72 6.55 18,900 1,518 0.1
#62 15/02/2024
6.64
0.04
 813,700 6.60 6.64 6.46 39,900 18,600 0.1
#63 07/02/2024
6.60
0.08
 317,200 6.52 6.65 6.53 16,800 2,700 0.1
#64 06/02/2024
6.52
-0.08
 424,200 6.60 6.76 6.50 14,100 200 0.1
#65 05/02/2024
6.60
0.25
 1,169,900 6.35 6.78 6.39 54,600 0 0.4
#66 02/02/2024
6.35
-0.12
 682,400 6.47 6.56 6.35 29,600 22,400 0.0
#67 01/02/2024
6.47
0.17
 777,500 6.30 6.52 6.30 36,700 3,200 0.2
#68 31/01/2024
6.30
0.01
 353,200 6.29 6.41 6.29 4,000 3,100 0.0
#69 30/01/2024
6.29
-0.01
 133,400 6.30 6.35 6.29 0 7,200 -0.0
#70 29/01/2024
6.30
-0.03
 222,700 6.33 6.34 6.28 0 32,000 -0.2
#71 26/01/2024
6.33
0
 134,000 6.33 6.39 6.32 6,400 0 0.0
#72 25/01/2024
6.33
0.04
 261,700 6.29 6.42 6.29 1,500 700 0.0
#73 24/01/2024
6.29
-0.01
 115,500 6.30 6.35 6.27 0 3,200 -0.0
#74 23/01/2024
6.30
0
 139,100 6.30 6.34 6.28 0 2,400 -0.0
#75 22/01/2024
6.30
-0.03
 262,100 6.33 6.34 6.28 12,800 0 0.1
#76 19/01/2024
6.33
0.01
 254,000 6.32 6.37 6.30 12,900 0 0.1
#77 18/01/2024
6.32
-0.01
 169,900 6.33 6.39 6.28 800 1,600 -0.0
#78 17/01/2024
6.33
0.03
 144,900 6.30 6.41 6.30 0 9,500 -0.1
#79 16/01/2024
6.30
0
 235,400 6.30 6.30 6.12 100 3,900 -0.0
#80 15/01/2024
6.30
-0.07
 278,700 6.37 6.39 6.30 0 12,900 -0.1
#81 12/01/2024
6.37
-0.07
 609,300 6.44 6.44 6.35 9,600 18,600 -0.1
#82 11/01/2024
6.44
-0.01
 263,600 6.45 6.53 6.44 800 5,700 -0.0
#83 10/01/2024
6.45
-0.13
 394,900 6.58 6.58 6.45 7,300 20,300 -0.1
#84 09/01/2024
6.58
0.04
 296,600 6.54 6.61 6.54 8,000 400 0.1
#85 08/01/2024
6.54
-0.04
 608,400 6.58 6.71 6.54 1,300 4,100 -0.0
#86 05/01/2024
6.58
-0.02
 147,800 6.60 6.69 6.57 5,900 1,800 0.0
#87 04/01/2024
6.60
-0.03
 447,200 6.63 6.64 6.59 27,800 26,600 0.0
#88 03/01/2024
6.63
0.07
 528,700 6.56 6.70 6.53 15,800 800 0.1
#89 02/01/2024
6.56
0
 429,200 6.56 6.66 6.50 4,800 0 0.0
#90 29/12/2023
6.56
0.01
 245,100 6.55 6.58 6.50 0 0 0
#91 28/12/2023
6.55
0.12
 327,100 6.43 6.55 6.42 38,700 0 0.3
#92 27/12/2023
6.43
0.03
 697,900 6.40 6.47 6.40 11,600 0 0.1
#93 26/12/2023
6.40
-0.02
 271,700 6.42 6.48 6.38 3,300 95,200 -0.6
#94 25/12/2023
6.42
0.02
 201,100 6.40 6.48 6.40 17,100 4,800 0.1
#95 22/12/2023
6.40
-0.02
 327,100 6.42 6.42 6.38 2,400 33,600 -0.2
#96 21/12/2023
6.42
-0.03
 172,300 6.45 6.49 6.41 100 0 0.0
#97 20/12/2023
6.45
-0.10
 263,300 6.55 6.56 6.42 100 1,800 -0.0
#98 19/12/2023
6.55
-0.01
 276,800 6.56 6.60 6.42 800 21,500 -0.1
#99 18/12/2023
6.56
0.13
 328,100 6.43 6.61 6.43 2,300 36,700 -0.2
#100 15/12/2023
6.43
-0.09
 373,900 6.52 6.52 6.42 0 3,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |