CTCP SAM HOLDINGS (sam)

7.22
0.10
(1.40%)
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
(2025-12-30) 		-0.78 -9.87% 7,932,500 -12,600 -0.1
7.11
8
7.22
2 tháng
(2025-12-01) 		-0.13 -1.79% 12,161,000 -120,400 -0.9
7.02
8
7.22
3 tháng
(2025-10-31) 		-0.50 -6.56% 20,849,000 -410,900 -3.2
7.02
8.10
7.22
6 tháng
(2025-08-04) 		-1.08 -13.17% 104,731,200 -104,900 1.0
6.80
10.50
7.22
12 tháng
(2025-02-03) 		0.52 7.88% 170,362,200 -325,880 -0.8
6
10.50
7.22
24 tháng
(2024-02-15) 		0.48 7.23% 322,759,700 -559,732 -2.4
6
10.50
7.22
36 tháng
(2023-02-14) 		1.27 21.71% 538,737,100 -624,196 -2.6
5.77
10.50
7.22
60 tháng
(2021-02-24) 		-3.38 -32.19% 1,186,347,700 -1,013,639 -8.0
5.56
26.71
7.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |