CTCP SAM HOLDINGS (sam)

6.51
-0.13
(-1.96%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |