CTCP SAM HOLDINGS (sam)

6.57
-0.07
(-1.05%)
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
(2026-02-23) 		-0.29 -4.14% 4,802,100 15,300 0.1
6.05
7.02
6.64
2 tháng
(2026-01-19) 		-0.57 -7.82% 8,607,000 -59,900 -0.4
6.05
7.40
6.64
3 tháng
(2025-12-18) 		-0.46 -6.41% 16,526,100 -59,700 -0.4
6.05
8
6.64
6 tháng
(2025-09-19) 		-1.39 -17.14% 48,972,300 -429,200 -3.5
6.05
8.11
6.64
12 tháng
(2025-03-24) 		-0.35 -4.95% 157,349,200 -381,733 -1.2
6
10.50
6.64
24 tháng
(2024-03-28) 		0.04 0.60% 311,876,600 -750,782 -3.7
6
10.50
6.64
36 tháng
(2023-04-03) 		0.73 12.19% 533,400,700 -695,508 -3.2
5.88
10.50
6.64
60 tháng
(2021-04-13) 		-4.20 -38.43% 1,181,072,100 -1,022,839 -7.9
5.56
26.71
6.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
6.12
 3,636,860 5.78 6.17 5.83 45,000 810 0.6
14/07/2015
5.78
 550,900 5.78 5.88 5.74 1,600 10,000 -0.1
13/07/2015
5.78
 865,220 5.78 5.83 5.74 0 0 0
10/07/2015
5.78
 610,370 5.83 5.88 5.78 50,080 0 0.6
09/07/2015
5.83
 752,880 5.83 5.83 5.74 265,780 0 3.2
08/07/2015
5.83
 1,705,110 5.93 5.93 5.74 661,160 500 8.0
07/07/2015
5.93
 1,770,490 5.93 5.98 5.88 480,000 17,570 5.7
06/07/2015
5.93
 2,084,150 5.74 5.93 5.74 446,880 3,180 5.4
03/07/2015
5.74
 1,659,660 5.54 5.74 5.59 270,000 12,600 3.0
02/07/2015
5.54
 263,490 5.54 5.59 5.54 0 0 0
01/07/2015
5.54
 633,430 5.64 5.64 5.54 5,380 0 0.1
30/06/2015
5.64
 1,332,970 5.64 5.64 5.50 2,000 6,830 -0.1
29/06/2015
5.64
 1,428,190 5.64 5.64 5.54 0 4,210 -0.0
26/06/2015
5.64
 859,740 5.69 5.74 5.64 0 0 0
25/06/2015
5.69
 1,350,530 5.64 5.69 5.59 0 7,000 -0.1
24/06/2015
5.64
 1,578,500 5.54 5.64 5.50 10,000 5,300 0.1
23/06/2015
5.54
 991,930 5.45 5.54 5.45 0 0 0
22/06/2015
5.45
 631,730 5.50 5.50 5.40 5,000 0 0.1
19/06/2015
5.50
 760,620 5.50 5.54 5.45 0 1,050 -0.0
18/06/2015
5.50
 1,256,740 5.54 5.54 5.45 0 0 0
17/06/2015
5.54
 1,342,760 5.54 5.59 5.45 0 700 -0.0
16/06/2015
5.54
 2,560,850 5.40 5.64 5.40 0 79,450 -0.9
15/06/2015
5.40
 461,760 5.50 5.50 5.40 500 1,310 -0.0
12/06/2015: Cổ tức tiền mặt tỉ lệ: 5%
12/06/2015
5.50
 1,263,990 5.35 5.54 5.40 0 0 0
11/06/2015
5.35
 1,757,550 5.30 5.44 5.26 49,090 0 0.6
10/06/2015
5.30
 1,054,420 5.26 5.30 5.17 0 4,240 -0.0
09/06/2015
5.26
 1,564,180 5.26 5.30 5.17 200 28,290 -0.3
08/06/2015
5.26
 1,431,820 5.26 5.35 5.26 0 0 0
05/06/2015
5.26
 884,780 5.30 5.30 5.21 0 0 0
04/06/2015
5.30
 1,886,590 5.12 5.35 5.12 30,360 6,740 0.3
03/06/2015
5.12
 901,680 5.12 5.17 5.07 0 3,260 -0.0
02/06/2015
5.12
 744,790 5.17 5.21 5.07 0 0 0
01/06/2015
5.17
 323,570 5.17 5.26 5.12 0 11,060 -0.1
29/05/2015
5.17
 994,220 5.21 5.26 5.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |