CTCP SAM HOLDINGS (sam)

7.30
-0.06
(-0.82%)
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
(2025-11-05) 		-0.24 -3.16% 7,026,500 -184,000 -1.5
7.20
8.10
7.30
2 tháng
(2025-10-06) 		-0.34 -4.42% 24,176,500 -265,700 -2.2
6.80
8.10
7.30
3 tháng
(2025-09-08) 		-0.99 -11.86% 40,331,400 -370,800 -3.2
6.80
8.49
7.30
6 tháng
(2025-06-09) 		0.82 12.54% 119,234,100 -84,400 1.3
6.37
10.50
7.30
12 tháng
(2024-12-10) 		0.84 12.88% 179,555,800 -204,078 0.1
6
10.50
7.30
24 tháng
(2023-12-18) 		0.80 12.20% 324,261,800 -525,432 -2.1
6
10.50
7.30
36 tháng
(2022-12-21) 		1.31 21.65% 548,033,800 -723,785 -3.1
5.77
10.50
7.30
60 tháng
(2020-12-31) 		-1.51 -17.06% 1,194,380,160 -1,250,779 -10.7
5.56
26.71
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
5.39
 714,430 5.39 5.45 5.33 0 484,290 -4.1
02/12/2015
5.39
 581,680 5.39 5.51 5.33 100,350 404,660 -2.6
01/12/2015
5.39
 697,910 5.39 5.51 5.33 0 352,730 -3.0
30/11/2015
5.39
 1,089,020 5.45 5.70 5.39 105,050 290,250 -1.6
27/11/2015
5.45
 1,224,820 5.83 5.89 5.45 122,000 345,000 -2.0
26/11/2015
5.83
 1,461,990 5.51 5.89 5.51 455,000 500 4.2
25/11/2015
5.51
 276,550 5.51 5.58 5.45 0 0 0
24/11/2015
5.51
 2,264,800 5.39 5.70 5.39 25,000 0 0.2
23/11/2015
5.39
 322,370 5.33 5.39 5.33 0 0 0
20/11/2015
5.33
 969,610 5.33 5.39 5.26 0 0 0
19/11/2015
5.33
 509,350 5.33 5.33 5.26 0 5,610 -0.0
18/11/2015
5.33
 620,840 5.26 5.39 5.20 0 110,470 -0.9
17/11/2015
5.26
 405,740 5.33 5.33 5.20 0 0 0
16/11/2015
5.33
 139,220 5.33 5.33 5.20 0 0 0
13/11/2015
5.33
 118,320 5.26 5.33 5.20 200 0 0.0
12/11/2015
5.26
 180,530 5.33 5.33 5.20 0 16,560 -0.1
11/11/2015
5.33
 291,510 5.39 5.39 5.26 0 0 0
10/11/2015
5.39
 780,090 5.26 5.39 5.20 0 1,880 -0.0
09/11/2015
5.26
 2,295,580 5.33 5.33 5.20 0 0 0
06/11/2015
5.33
 359,060 5.33 5.39 5.20 0 55,670 -0.5
05/11/2015
5.33
 136,670 5.26 5.33 5.26 0 500 -0.0
04/11/2015
5.26
 596,210 5.26 5.33 5.20 0 198,320 -1.7
03/11/2015
5.26
 318,610 5.20 5.33 5.20 0 3,300 -0.0
02/11/2015
5.20
 183,850 5.26 5.33 5.20 0 0 0
30/10/2015
5.26
 595,130 5.20 5.26 5.14 220,000 0 1.8
29/10/2015
5.20
 482,770 5.26 5.26 5.20 0 0 0
28/10/2015
5.26
 204,310 5.26 5.33 5.26 3,950 0 0.0
27/10/2015
5.26
 269,290 5.26 5.33 5.26 0 0 0
26/10/2015
5.26
 585,920 5.45 5.45 5.26 0 0 0
23/10/2015
5.45
 528,470 5.39 5.51 5.33 2,000 0 0.0
22/10/2015
5.39
 499,150 5.45 5.51 5.39 0 0 0
21/10/2015
5.45
 1,354,460 5.33 5.58 5.39 0 0 0
20/10/2015
5.33
 1,888,090 5.26 5.45 5.26 40 0 0.0
19/10/2015
5.26
 1,012,760 5.26 5.26 5.20 0 0 0
16/10/2015
5.26
 533,580 5.20 5.33 5.26 1,000 0 0.0
15/10/2015
5.20
 553,460 5.20 5.26 5.14 20 0 0.0
14/10/2015
5.20
 251,500 5.26 5.26 5.14 0 0 0
13/10/2015
5.26
 246,030 5.33 5.33 5.20 0 0 0
12/10/2015
5.33
 163,790 5.33 5.33 5.26 0 0 0
09/10/2015
5.33
 438,040 5.33 5.39 5.26 0 1,800 -0.0
08/10/2015
5.33
 409,740 5.20 5.33 5.20 0 0 0
07/10/2015
5.20
 364,240 5.33 5.33 5.20 0 5,000 -0.0
06/10/2015
5.33
 580,790 5.08 5.33 5.20 0 470 -0.0
05/10/2015
5.08
 180,730 5.01 5.14 5.01 0 190 -0.0
02/10/2015
5.01
 88,730 5.08 5.08 5.01 0 0 0
01/10/2015
5.08
 138,190 5.01 5.14 5.01 0 0 0
30/09/2015
5.01
 429,600 5.08 5.14 5.01 0 0 0
29/09/2015
5.08
 528,070 5.20 5.20 5.01 0 20,170 -0.2
28/09/2015
5.20
 284,410 5.26 5.26 5.14 0 0 0
25/09/2015
5.26
 230,570 5.33 5.33 5.20 0 0 0
24/09/2015
5.33
 588,430 5.26 5.39 5.26 0 1,500 -0.0
23/09/2015
5.26
 230,650 5.33 5.33 5.20 0 0 0
22/09/2015
5.33
 1,088,360 5.26 5.33 5.26 400 3,500 -0.0
21/09/2015
5.26
 182,270 5.33 5.33 5.26 0 5,000 -0.0
18/09/2015
5.33
 186,400 5.14 5.33 5.20 300 0 0.0
17/09/2015
5.14
 284,290 5.20 5.26 5.14 200 0 0.0
16/09/2015
5.20
 291,960 5.26 5.33 5.20 0 4,500 -0.0
15/09/2015
5.26
 155,160 5.33 5.33 5.26 1,700 80 0.0
14/09/2015
5.33
 251,570 5.45 5.45 5.33 8,000 50 0.1
11/09/2015
5.45
 436,760 5.45 5.45 5.39 0 10 -0
10/09/2015
5.45
 298,520 5.45 5.45 5.33 0 40 -0.0
09/09/2015
5.45
 646,810 5.45 5.51 5.39 4,000 0 0.0
08/09/2015
5.45
 791,060 5.45 5.51 5.39 0 0 0
07/09/2015
5.45
 397,130 5.51 5.51 5.45 300 220 0.0
04/09/2015
5.51
 714,650 5.39 5.51 5.39 0 10 -0
03/09/2015
5.39
 423,860 5.39 5.51 5.33 0 0 0
01/09/2015
5.39
 684,560 5.33 5.58 5.26 0 0 0
31/08/2015
5.33
 894,530 5.26 5.39 5.20 200,000 0 1.7
28/08/2015
5.26
 1,752,870 5.26 5.33 5.14 350,450 0 2.9
27/08/2015
5.26
 1,021,350 5.26 5.33 5.14 159,130 1,480 1.3
26/08/2015
5.26
 848,650 4.95 5.26 5.01 61,620 100 0.5
25/08/2015
4.95
 7,964,710 5.20 5.20 4.89 1,188,000 0 9.3
24/08/2015
5.20
 1,014,870 5.58 5.58 5.20 1,850 14,010 -0.1
21/08/2015
5.58
 835,830 5.70 5.70 5.39 50,300 500 0.4
20/08/2015
5.70
 927,460 5.83 5.83 5.64 0 31,370 -0.3
19/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.3 (Volume + 30%, Ratio=0.30)
19/08/2015
5.83
 491,850 5.73 5.89 5.70 0 0 0
18/08/2015
5.74
 1,245,070 5.78 5.78 5.64 343,920 25,000 3.8
17/08/2015
5.78
 578,670 5.88 5.88 5.59 23,090 910 0.3
14/08/2015
5.88
 344,980 5.83 5.88 5.78 1,880 690 0.0
13/08/2015
5.83
 556,020 5.88 5.88 5.74 0 0 0
12/08/2015
5.88
 839,700 6.07 6.07 5.88 0 0 0
11/08/2015
6.07
 369,380 6.03 6.12 6.07 0 85,280 -1.1
10/08/2015
6.03
 824,950 5.98 6.03 5.88 0 630 -0.0
07/08/2015
5.98
 291,790 6.03 6.07 5.98 0 250 -0.0
06/08/2015
6.03
 403,040 6.03 6.07 5.93 0 0 0
05/08/2015
6.03
 497,930 5.88 6.07 5.93 0 0 0
04/08/2015
5.88
 321,690 6.07 6.07 5.88 0 13,290 -0.2
03/08/2015
6.07
 412,010 6.22 6.22 6.03 0 13,000 -0.2
31/07/2015
6.22
 1,004,140 6.22 6.46 6.17 0 0 0
30/07/2015
6.22
 751,530 6.17 6.22 6.12 100,000 18,000 1.0
29/07/2015
6.17
 858,490 6.12 6.27 6.12 160,100 0 2.0
28/07/2015
6.12
 743,880 6.07 6.17 6.07 225,000 0 2.9
27/07/2015
6.07
 1,440,050 6.03 6.27 5.93 30,000 5,020 0.3
24/07/2015
6.03
 558,410 6.12 6.22 6.03 0 0 0
23/07/2015
6.12
 705,110 6.27 6.27 6.12 190,000 0 2.4
22/07/2015
6.27
 1,139,440 6.27 6.31 6.17 25,000 6,720 0.2
21/07/2015
6.27
 1,272,440 6.27 6.31 6.12 100,000 1,690 1.3
20/07/2015
6.27
 2,246,410 6.27 6.27 6.03 290,000 22,400 3.4
17/07/2015
6.27
 1,063,910 6.36 6.36 6.22 0 2,540 -0.0
16/07/2015
6.36
 1,265,580 6.12 6.36 6.03 160,680 1,060 2.0

Chính sách bảo mật | Điều khoản sử dụng |