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)
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
28/05/2015
5.21
 1,594,770 5.21 5.35 5.17 0 23,350 -0.3
27/05/2015
5.21
 554,020 5.21 5.26 5.12 0 0 0
26/05/2015
5.21
 1,647,610 5.26 5.35 5.21 0 1,920 -0.0
25/05/2015
5.26
 1,124,300 5.26 5.35 5.21 0 0 0
22/05/2015
5.26
 1,492,180 5.17 5.35 5.07 0 0 0
21/05/2015
5.17
 799,330 5.12 5.21 4.98 0 0 0
20/05/2015
5.12
 1,110,600 4.98 5.21 4.89 0 0 0
19/05/2015
4.98
 738,930 4.84 4.98 4.84 1,000 250 0.0
18/05/2015
4.84
 1,275,780 4.94 5.03 4.70 80 400 -0.0
15/05/2015
4.94
 1,126,300 5.12 5.17 4.94 10 0 0.0
14/05/2015
5.12
 334,400 5.17 5.21 5.12 0 1,000 -0.0
13/05/2015
5.17
 494,450 5.21 5.26 5.07 0 0 0
12/05/2015
5.21
 534,030 5.30 5.30 5.17 0 490 -0.0
11/05/2015
5.30
 411,030 5.30 5.35 5.21 0 0 0
08/05/2015
5.30
 610,630 5.21 5.40 5.21 0 0 0
07/05/2015
5.21
 548,030 5.21 5.26 5.17 0 2,610 -0.0
06/05/2015
5.21
 866,390 5.30 5.35 5.12 0 240 -0.0
05/05/2015
5.30
 1,080,600 5.26 5.40 5.07 0 8,080 -0.1
04/05/2015
5.26
 2,417,850 5.63 5.67 5.26 3,000 370 0.0
27/04/2015
5.63
 1,939,160 5.81 5.81 5.49 0 0 0
24/04/2015
5.81
 640,530 5.81 5.86 5.77 1,000 0 0.0
23/04/2015
5.81
 853,000 5.77 5.86 5.67 0 0 0
22/04/2015
5.77
 1,889,060 5.90 6.00 5.77 0 2,000 -0.0
21/04/2015
5.90
 3,553,690 6.23 6.27 5.86 0 0 0
20/04/2015
6.23
 403,160 6.18 6.23 6.13 0 0 0
17/04/2015
6.18
 1,531,010 6.23 6.32 6.13 0 0 0
16/04/2015
6.23
 1,912,160 6.32 6.41 6.18 0 1,000 -0.0
15/04/2015
6.32
 1,437,440 6.37 6.41 6.32 0 0 0
14/04/2015
6.37
 675,190 6.46 6.46 6.32 0 4,000 -0.1
13/04/2015
6.46
 814,040 6.37 6.46 6.37 500 0 0.0
10/04/2015
6.37
 2,054,030 6.50 6.55 6.37 0 0 0
09/04/2015
6.50
 3,327,050 6.37 6.55 6.32 0 2,790 -0.0
08/04/2015
6.37
 483,410 6.27 6.37 6.18 0 0 0
07/04/2015
6.27
 712,830 6.23 6.32 6.18 0 0 0
06/04/2015
6.23
 506,060 6.32 6.32 6.18 2,000 0 0.0
03/04/2015
6.32
 1,190,740 6.23 6.32 6.23 0 3,000 -0.0
02/04/2015
6.23
 1,327,900 5.95 6.23 5.86 0 2,000 -0.0
01/04/2015
5.95
 1,112,350 6.18 6.18 5.86 3,000 0 0.0
31/03/2015
6.18
 994,700 6.09 6.27 6.09 0 14,500 -0.2
30/03/2015
6.09
 808,600 6.18 6.27 6.09 4,000 0 0.1
27/03/2015
6.18
 1,287,120 6.27 6.37 6.13 0 940 -0.0
26/03/2015
6.27
 1,369,720 6.41 6.41 6.27 61,220 2,000 0.8
25/03/2015
6.41
 1,903,630 6.41 6.46 6.37 415,000 3,000 5.7
24/03/2015
6.41
 1,659,930 6.23 6.41 6.18 415,000 3,000 5.7
23/03/2015
6.23
 1,354,820 6.41 6.41 6.23 0 8,060 -0.1
20/03/2015
6.41
 1,930,650 6.41 6.50 6.37 5,000 2,300 0.0
19/03/2015
6.41
 3,321,840 6.32 6.55 6.27 0 174,590 -2.4
18/03/2015
6.32
 3,715,000 6.13 6.32 6.18 0 9,200 -0.1
17/03/2015
6.13
 1,558,520 5.95 6.13 5.95 10,000 1,000 0.1
16/03/2015
5.95
 1,721,150 5.86 6.00 5.86 10 1,000 -0.0
13/03/2015
5.86
 488,760 5.95 6.00 5.86 0 40,140 -0.5
12/03/2015
5.95
 1,027,430 5.81 5.95 5.81 0 0 0
11/03/2015
5.81
 611,950 5.90 5.90 5.81 0 32,000 -0.4
10/03/2015
5.90
 751,360 5.90 5.95 5.81 0 0 0
09/03/2015
5.90
 739,420 6.00 6.00 5.86 0 0 0
06/03/2015
6.00
 578,480 6.04 6.09 5.95 5,000 5,000 0
05/03/2015
6.04
 1,024,360 6.04 6.18 6.04 3,000 3,000 -0.0
04/03/2015
6.04
 1,671,720 5.86 6.04 5.86 0 10,500 -0.1
03/03/2015
5.86
 582,630 5.81 5.86 5.77 0 5,000 -0.1
02/03/2015
5.81
 509,520 5.77 5.81 5.72 5,000 4,000 0.0
27/02/2015
5.77
 328,520 5.77 5.81 5.72 20 3,060 -0.0
26/02/2015
5.77
 386,210 5.72 5.77 5.67 5,000 2,000 0.0
25/02/2015
5.72
 1,285,390 5.58 5.86 5.58 5,080 12,000 -0.1
24/02/2015
5.58
 228,330 5.58 5.63 5.58 0 15,040 -0.2
13/02/2015
5.58
 473,410 5.58 5.58 5.49 0 1,600 -0.0
12/02/2015
5.58
 221,160 5.54 5.63 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |