CTCP SAM HOLDINGS (sam)

6.56
-0.08
(-1.20%)
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)
01/08/2014
4.61
 4,643,260 4.53 4.70 4.53 0 24,500 -0.3
31/07/2014
4.53
 2,366,370 4.61 4.66 4.53 0 18,000 -0.2
30/07/2014
4.61
 5,102,310 4.35 4.66 4.35 1,294,100 14,000 13.2
29/07/2014
4.35
 2,309,760 4.22 4.39 4.18 594,400 0 5.9
28/07/2014
4.22
 2,518,190 4.26 4.26 4.09 461,030 0 4.4
25/07/2014
4.26
 2,262,500 4.31 4.44 4.26 5,000 5,000 -0.0
24/07/2014
4.31
 794,030 4.31 4.31 4.26 0 2,560 -0.0
23/07/2014
4.31
 841,390 4.26 4.31 4.22 9,500 0 0.1
22/07/2014
4.26
 1,819,800 4.26 4.35 4.22 5,000 2,400 0.0
21/07/2014
4.26
 3,666,530 4.44 4.48 4.26 5,500 5,000 0.0
18/07/2014
4.44
 1,911,040 4.53 4.53 4.44 0 7,200 -0.1
17/07/2014
4.53
 1,619,590 4.48 4.53 4.39 62,400 24,000 0.4
16/07/2014
4.48
 8,198,960 4.66 4.74 4.44 0 69,200 -0.7
15/07/2014
4.66
 3,130,770 4.53 4.74 4.53 31,000 480 0.3
14/07/2014
4.53
 934,310 4.48 4.53 4.44 300 0 0.0
11/07/2014
4.48
 2,345,860 4.48 4.53 4.35 0 3,900 -0.0
10/07/2014
4.48
 3,033,660 4.61 4.61 4.44 0 8,000 -0.1
09/07/2014
4.61
 1,600,210 4.66 4.70 4.61 0 17,410 -0.2
08/07/2014
4.66
 1,587,580 4.61 4.66 4.53 0 4,000 -0.0
07/07/2014
4.61
 2,290,560 4.53 4.74 4.53 0 0 0
04/07/2014
4.53
 2,689,050 4.48 4.61 4.48 0 240 -0.0
03/07/2014
4.48
 2,328,150 4.48 4.57 4.39 0 0 0
02/07/2014
4.48
 1,496,690 4.39 4.53 4.39 0 200 -0.0
01/07/2014
4.39
 2,797,370 4.31 4.48 4.31 0 2,000 -0.0
30/06/2014
4.31
 935,500 4.35 4.39 4.31 0 0 0
27/06/2014
4.35
 665,310 4.35 4.39 4.26 20,000 0 0.2
26/06/2014
4.35
 1,159,830 4.35 4.44 4.31 0 8,000 -0.1
25/06/2014
4.35
 2,694,190 4.22 4.39 4.26 14,030 0 0.1
24/06/2014
4.22
 924,160 4.22 4.26 4.13 0 0 0
23/06/2014
4.22
 782,010 4.18 4.26 4.13 2,500 0 0.0
20/06/2014
4.18
 1,135,200 4.22 4.31 4.18 0 90,460 -0.9
19/06/2014
4.22
 2,356,460 4.31 4.31 4.09 0 0 0
18/06/2014
4.31
 1,718,200 4.39 4.44 4.31 0 10 -0.0
17/06/2014
4.39
 3,262,960 4.18 4.39 4.09 0 0 0
16/06/2014
4.18
 1,420,520 4.22 4.26 4.13 1,000 0 0.0
13/06/2014
4.22
 3,191,370 4.13 4.31 4.18 10 0 0.0
12/06/2014
4.13
 3,717,090 3.87 4.13 3.92 3,000 0 0.0
11/06/2014
3.87
 916,260 3.79 3.92 3.79 0 280 -0.0
10/06/2014
3.79
 658,940 3.87 3.87 3.79 0 0 0
09/06/2014
3.87
 1,387,380 3.83 3.96 3.79 0 710 -0.0
06/06/2014
3.83
 826,600 3.74 3.83 3.70 0 0 0
05/06/2014
3.74
 593,140 3.66 3.79 3.61 0 0 0
04/06/2014
3.66
 1,049,390 3.74 3.74 3.57 0 0 0
03/06/2014
3.74
 303,130 3.74 3.83 3.74 0 0 0
02/06/2014
3.74
 612,940 3.87 3.87 3.70 0 2,400 -0.0
30/05/2014
3.87
 807,930 3.87 3.92 3.83 0 0 0
29/05/2014
3.87
 1,725,810 3.96 4.00 3.87 0 0 0
28/05/2014
3.96
 1,102,150 4.00 4.09 3.92 20,000 41,030 -0.2
27/05/2014
4.00
 1,987,710 3.79 4.00 3.79 90,000 2,100 0.8
26/05/2014
3.79
 808,150 3.79 3.83 3.70 0 0 0
23/05/2014
3.79
 1,145,050 3.79 3.79 3.70 1,000 0 0.0
22/05/2014
3.79
 1,770,520 3.87 3.96 3.74 0 2,500 -0.0
21/05/2014
3.87
 2,394,280 3.66 3.87 3.61 1,000 0 0.0
20/05/2014
3.66
 1,513,840 3.57 3.66 3.52 200 0 0.0
19/05/2014
3.57
 2,401,080 3.48 3.66 3.44 0 0 0
16/05/2014
3.48
 1,308,640 3.26 3.48 3.26 0 1,210 -0.0
15/05/2014
3.26
 2,692,210 3.39 3.52 3.18 0 0 0
14/05/2014
3.39
 1,396,410 3.18 3.39 3.09 0 0 0
13/05/2014
3.18
 1,873,770 3.39 3.39 3.18 5,000 0 0.0
12/05/2014
3.39
 2,053,190 3.61 3.61 3.39 10,000 0 0.1
09/05/2014
3.61
 1,118,240 3.48 3.61 3.44 12,840 0 0.1
08/05/2014
3.48
 4,261,780 3.74 3.74 3.48 0 0 0
07/05/2014
3.74
 585,730 3.79 3.83 3.74 900 0 0.0
06/05/2014
3.79
 2,965,240 3.92 3.92 3.66 0 0 0
05/05/2014
3.92
 1,386,000 4.09 4.13 3.92 0 380 -0.0
29/04/2014
4.09
 625,440 4.05 4.13 4.00 0 1,000 -0.0
28/04/2014
4.05
 622,100 4.09 4.18 4.05 900 0 0.0
25/04/2014
4.09
 848,150 4.13 4.18 4.09 0 0 0
24/04/2014
4.13
 475,110 4.13 4.18 4.00 9,000 0 0.1
23/04/2014
4.13
 1,418,500 4.13 4.26 4.09 0 0 0
22/04/2014
4.13
 2,852,660 3.92 4.13 3.87 0 0 0
21/04/2014
3.92
 1,982,460 4.09 4.13 3.92 7,500 0 0.1
18/04/2014
4.09
 2,943,980 4.39 4.39 4.09 0 0 0
17/04/2014
4.39
 2,989,580 4.44 4.57 4.35 10,000 0 0.1
16/04/2014
4.44
 2,480,110 4.61 4.61 4.31 200 1,500 -0.0
15/04/2014
4.61
 2,528,330 4.79 4.79 4.57 0 6,010 -0.1
14/04/2014
4.79
 1,632,540 4.83 4.87 4.79 200 0 0.0
11/04/2014
4.83
 1,294,840 4.92 4.92 4.83 400 0 0.0
10/04/2014
4.92
 992,850 4.92 5.00 4.87 0 0 0
08/04/2014
4.92
 1,642,080 4.87 5.00 4.87 0 0 0
07/04/2014
4.87
 1,467,530 4.87 4.92 4.79 0 20 -0.0
04/04/2014
4.87
 1,034,740 5.00 5.00 4.87 0 0 0
03/04/2014
5.00
 2,112,080 4.74 5.00 4.79 0 18,330 -0.2
02/04/2014
4.74
 3,508,610 4.87 4.92 4.61 1,100 586,290 -6.3
01/04/2014
4.87
 3,148,350 5.05 5.05 4.79 200 0 0.0
31/03/2014
5.05
 1,706,270 5.13 5.22 5.05 6,340 0 0.1
28/03/2014
5.13
 1,870,950 5.22 5.27 5.13 10,000 0 0.1
27/03/2014
5.22
 2,928,470 5.09 5.27 4.96 10 8,000 -0.1
26/03/2014
5.09
 5,327,830 5.35 5.44 5.00 27,400 0 0.3
25/03/2014
5.35
 5,184,810 5.48 5.66 5.35 0 0 0
24/03/2014
5.48
 5,171,980 5.18 5.53 5.27 0 3,100 -0.0
21/03/2014
5.18
 5,315,360 5.18 5.31 5.13 10,000 0 0.1
20/03/2014
5.18
 5,949,320 5.05 5.27 5.05 0 0 0
19/03/2014
5.05
 2,754,140 5.05 5.09 5.00 770 5,010 -0.0
18/03/2014
5.05
 4,752,830 5.00 5.13 5.00 0 6,000 -0.1
17/03/2014
5.00
 3,357,030 4.96 5.09 4.92 0 0 0
14/03/2014: Cổ tức tiền mặt tỉ lệ: 6%
14/03/2014
4.96
 5,381,490 4.83 5.00 4.92 5,800 0 0.1
13/03/2014
4.83
 2,688,090 4.83 4.91 4.79 0 0 0
12/03/2014
4.83
 2,277,010 4.91 4.95 4.83 7,500 7,010 0.0
11/03/2014
4.91
 3,416,720 4.91 5.04 4.87 0 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |