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)
11/02/2015
5.54
 505,200 5.40 5.54 5.40 2,000 0 0.0
10/02/2015
5.40
 486,130 5.44 5.49 5.40 0 0 0
09/02/2015
5.44
 287,280 5.54 5.54 5.44 500 0 0.0
06/02/2015
5.54
 491,310 5.44 5.54 5.35 0 0 0
05/02/2015
5.44
 359,630 5.44 5.54 5.40 1,000 14,700 -0.2
04/02/2015
5.44
 518,710 5.49 5.49 5.40 2,000 0 0.0
03/02/2015
5.49
 865,910 5.63 5.67 5.49 7,000 0 0.1
02/02/2015
5.63
 392,430 5.72 5.77 5.63 0 0 0
30/01/2015
5.72
 809,750 5.81 5.81 5.67 5,000 4,000 0.0
29/01/2015
5.81
 781,670 5.81 5.81 5.72 0 10,410 -0.1
28/01/2015
5.81
 1,048,950 5.77 5.90 5.77 0 0 0
27/01/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.06 (Volume + 6%, Ratio=0.06)
27/01/2015
5.77
 1,356,010 5.74 6.00 5.77 0 21,840 -0.3
26/01/2015
5.74
 1,595,780 5.83 5.87 5.74 30 8,920 -0.1
23/01/2015
5.83
 1,437,500 5.79 5.87 5.79 0 0 0
22/01/2015
5.79
 760,480 5.74 5.83 5.70 0 4,100 -0.1
21/01/2015
5.74
 392,380 5.83 5.87 5.74 2,800 0 0.0
20/01/2015
5.83
 1,850,530 5.66 5.87 5.66 0 67,500 -0.9
19/01/2015
5.66
 662,250 5.83 5.87 5.66 5,500 3,360 0.0
16/01/2015
5.83
 1,051,420 5.87 5.92 5.74 0 0 0
15/01/2015
5.87
 856,140 5.83 5.92 5.83 0 32,000 -0.4
14/01/2015
5.83
 753,500 5.79 5.83 5.66 0 7,000 -0.1
13/01/2015
5.79
 1,046,460 5.66 5.79 5.66 0 0 0
12/01/2015
5.66
 1,387,370 5.92 5.96 5.66 0 500 -0.0
09/01/2015
5.92
 968,880 5.87 6.05 5.92 5,500 25,650 -0.3
08/01/2015
5.87
 952,520 5.83 5.92 5.83 0 600 -0.0
07/01/2015
5.83
 1,203,670 5.74 5.92 5.61 0 0 0
06/01/2015
5.74
 1,073,310 5.66 5.74 5.53 0 300 -0.0
05/01/2015
5.66
 626,330 5.66 5.70 5.66 3,100 32,120 -0.4
31/12/2014
5.66
 1,564,720 5.53 5.79 5.48 0 0 0
30/12/2014
5.53
 934,720 5.22 5.53 5.13 0 0 0
29/12/2014
5.22
 1,020,610 5.22 5.31 5.13 0 0 0
26/12/2014
5.22
 1,291,390 5.31 5.35 5.18 0 0 0
25/12/2014
5.31
 1,198,360 5.53 5.57 5.31 0 800 -0.0
24/12/2014
5.53
 727,280 5.44 5.61 5.44 0 1,200 -0.0
23/12/2014
5.44
 690,130 5.53 5.57 5.44 0 43,710 -0.6
22/12/2014
5.53
 1,358,400 5.35 5.53 5.27 0 300 -0.0
19/12/2014
5.35
 1,695,350 5.70 5.79 5.31 0 0 0
18/12/2014
5.70
 1,038,320 5.79 5.87 5.70 0 135,000 -1.8
17/12/2014
5.79
 3,624,770 5.92 5.96 5.53 580 180,540 -2.4
16/12/2014
5.92
 3,969,570 6.27 6.27 5.92 400 298,410 -4.2
15/12/2014
6.27
 2,007,320 6.40 6.40 6.22 0 0 0
12/12/2014
6.40
 1,339,570 6.35 6.40 6.31 0 335,000 -4.9
11/12/2014
6.35
 2,457,910 6.35 6.48 6.22 0 493,000 -7.2
10/12/2014
6.35
 2,656,840 6.18 6.40 6.05 15,900 776,650 -10.8
09/12/2014
6.18
 3,842,060 6.44 6.44 6.18 0 301,000 -4.4
08/12/2014
6.44
 3,286,100 6.31 6.61 6.35 11,110 483,500 -7.0
05/12/2014
6.31
 3,329,970 6.22 6.31 6.09 0 760,000 -10.9
04/12/2014
6.22
 2,488,490 6.22 6.27 6.18 4,000 0 0.1
03/12/2014
6.22
 1,979,530 6.22 6.31 6.22 0 0 0
02/12/2014
6.22
 2,055,580 6.14 6.22 6.14 3,000 8,000 -0.1
01/12/2014
6.14
 4,019,060 6.01 6.22 6.01 0 15,810 -0.2
28/11/2014
6.01
 1,995,030 6.01 6.18 5.96 1,330 0 0.0
27/11/2014
6.01
 1,719,300 5.79 6.01 5.70 0 9,760 -0.1
26/11/2014
5.79
 1,940,400 5.87 5.96 5.74 10,000 0 0.1
25/11/2014
5.87
 1,118,580 5.79 5.92 5.74 0 1,400 -0.0
24/11/2014
5.79
 1,529,820 5.92 5.92 5.79 0 0 0
21/11/2014
5.92
 3,124,630 6.09 6.18 5.92 0 0 0
20/11/2014
6.09
 6,382,010 5.70 6.09 5.70 16,840 4,600 0.2
19/11/2014
5.70
 1,143,300 5.66 5.70 5.61 100,000 0 1.3
18/11/2014
5.66
 1,488,670 5.61 5.70 5.61 0 0 0
17/11/2014
5.61
 1,309,930 5.66 5.70 5.61 330 3,000 -0.0
14/11/2014
5.66
 1,906,730 5.74 5.74 5.57 1,000 0 0.0
13/11/2014
5.74
 1,385,160 5.79 5.87 5.74 0 740 -0.0
12/11/2014
5.79
 1,185,710 5.83 5.83 5.70 0 0 0
11/11/2014
5.83
 1,684,670 5.79 5.87 5.74 0 6,000 -0.1
10/11/2014
5.79
 2,589,870 5.66 5.87 5.70 0 0 0
07/11/2014
5.66
 781,790 5.61 5.70 5.61 0 8,000 -0.1
06/11/2014
5.61
 799,840 5.61 5.70 5.57 0 0 0
05/11/2014
5.61
 1,508,200 5.74 5.74 5.57 0 0 0
04/11/2014
5.74
 1,266,550 5.74 5.74 5.66 0 0 0
03/11/2014
5.74
 1,098,770 5.74 5.83 5.74 3,000 1,200 0.0
31/10/2014
5.74
 2,050,060 5.61 5.74 5.61 0 0 0
30/10/2014
5.61
 2,613,640 5.53 5.79 5.48 0 0 0
29/10/2014
5.53
 1,554,540 5.40 5.53 5.44 0 0 0
28/10/2014
5.40
 1,990,340 5.31 5.48 5.31 0 500 -0.0
27/10/2014
5.31
 1,881,170 5.53 5.53 5.31 0 0 0
24/10/2014
5.53
 1,585,190 5.48 5.61 5.40 0 0 0
23/10/2014
5.48
 2,555,240 5.57 5.70 5.48 100 0 0.0
22/10/2014
5.57
 2,119,130 5.53 5.61 5.48 0 0 0
21/10/2014
5.53
 1,867,270 5.53 5.57 5.40 0 0 0
20/10/2014
5.53
 1,124,500 5.57 5.61 5.48 0 10,760 -0.1
17/10/2014
5.57
 3,068,590 5.35 5.57 5.31 50,200 0 0.6
16/10/2014
5.35
 3,203,930 5.57 5.57 5.27 0 0 0
15/10/2014
5.57
 2,473,250 5.66 5.66 5.48 2,500 4,000 -0.0
14/10/2014
5.66
 4,743,070 5.87 5.87 5.66 0 2,000 -0.0
13/10/2014
5.87
 2,288,110 5.66 5.87 5.70 0 57,890 -0.8
10/10/2014
5.66
 3,090,310 5.83 5.87 5.66 0 5,000 -0.1
09/10/2014
5.83
 4,013,530 5.96 6.05 5.83 0 2,880 -0.0
08/10/2014
5.96
 3,572,450 6.14 6.14 5.96 50,000 0 0.7
07/10/2014
6.14
 3,027,340 6.14 6.22 6.09 3,000 0 0.0
06/10/2014
6.14
 3,802,170 6.27 6.40 6.14 0 4,000 -0.1
03/10/2014
6.27
 4,393,030 6.14 6.40 6.14 690 0 0.0
02/10/2014
6.14
 3,961,550 5.92 6.18 5.92 0 5,000 -0.1
01/10/2014
5.92
 3,802,020 5.83 6.01 5.79 4,000 0 0.1
30/09/2014
5.83
 3,088,900 5.87 5.96 5.79 0 6,000 -0.1
29/09/2014
5.87
 3,197,180 5.83 6.01 5.79 0 4,000 -0.1
26/09/2014
5.83
 5,347,040 5.66 6.05 5.70 2,000 2,700 -0.0
25/09/2014
5.66
 4,037,130 5.53 5.66 5.40 350,000 10,000 4.3
24/09/2014
5.53
 3,072,290 5.57 5.61 5.40 970,000 5,000 12.2
23/09/2014
5.57
 12,695,790 5.27 5.61 5.35 1,403,000 11,000 17.9

Chính sách bảo mật | Điều khoản sử dụng |