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)
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
10/03/2014
4.91
 3,489,920 4.87 4.95 4.87 0 0 0
07/03/2014
4.87
 2,423,620 4.91 4.95 4.87 0 6,000 -0.1
06/03/2014
4.91
 4,143,750 4.87 5.00 4.91 0 1,800 -0.0
05/03/2014
4.87
 3,630,010 4.75 4.87 4.75 10 0 0.0
04/03/2014
4.75
 3,833,300 4.79 4.83 4.58 0 161,000 -1.8
03/03/2014
4.79
 4,104,390 5.04 5.04 4.79 2,000 280 0.0
28/02/2014
5.04
 4,840,130 4.87 5.04 4.83 0 2,100 -0.0
27/02/2014
4.87
 6,388,190 4.87 5.08 4.83 2,000 6,500 -0.1
26/02/2014
4.87
 6,211,550 4.83 4.87 4.66 2,000 30 0.0
25/02/2014
4.83
 5,331,830 4.83 4.91 4.71 5,000 0 0.1
24/02/2014
4.83
 4,992,720 4.62 4.83 4.62 5,120 860 0.0
21/02/2014
4.62
 6,266,250 4.42 4.66 4.33 9,030 0 0.1
20/02/2014
4.42
 10,219,570 4.46 4.71 4.29 10,300 4,430 0.1
19/02/2014
4.46
 3,977,010 4.50 4.54 4.38 0 2,500 -0.0
18/02/2014
4.50
 4,109,390 4.33 4.50 4.29 0 5,000 -0.1
17/02/2014
4.33
 2,382,520 4.33 4.38 4.21 80 0 0.0
14/02/2014
4.33
 3,390,990 4.33 4.33 4.21 0 90,720 -0.9
13/02/2014
4.33
 3,177,250 4.33 4.46 4.29 2,000 43,000 -0.4
12/02/2014
4.33
 4,634,380 4.13 4.33 4.17 0 31,230 -0.3
11/02/2014
4.13
 4,084,900 4.29 4.42 4.13 20,000 11,070 0.1
10/02/2014
4.29
 3,272,720 4.09 4.29 4.05 2,010 90,000 -0.9
07/02/2014
4.09
 2,893,670 4.09 4.25 4.05 10,800 16,600 -0.1
06/02/2014
4.09
 3,045,290 3.92 4.13 3.88 30,000 28,100 0.0
27/01/2014
3.92
 1,597,530 3.88 3.92 3.84 0 34,000 -0.3
24/01/2014
3.88
 1,353,670 3.84 3.88 3.76 0 0 0
23/01/2014
3.84
 1,487,840 3.80 3.84 3.76 0 0 0
22/01/2014
3.80
 4,279,330 3.72 3.88 3.72 0 50,700 -0.5
21/01/2014
3.72
 1,062,580 3.59 3.72 3.59 0 0 0
20/01/2014
3.59
 1,541,440 3.67 3.72 3.59 0 0 0
17/01/2014
3.67
 3,097,680 3.76 3.80 3.67 0 5,000 -0.0
16/01/2014
3.76
 2,853,940 3.76 3.84 3.72 10,000 700 0.1
15/01/2014
3.76
 2,878,410 3.72 3.84 3.67 1,000 3,000 -0.0
14/01/2014
3.72
 6,249,450 3.59 3.80 3.63 0 1,000 -0.0
13/01/2014
3.59
 1,728,780 3.59 3.63 3.55 61,000 0 0.5
10/01/2014
3.59
 2,146,370 3.55 3.67 3.55 0 53,210 -0.5
09/01/2014
3.55
 841,080 3.55 3.59 3.51 0 5,000 -0.0
08/01/2014
3.55
 1,681,960 3.51 3.55 3.47 100,000 0 0.9
07/01/2014
3.51
 812,180 3.51 3.55 3.47 0 0 0
06/01/2014
3.51
 573,780 3.47 3.55 3.47 10,000 0 0.1
03/01/2014
3.47
 550,900 3.47 3.51 3.43 0 0 0
02/01/2014
3.47
 1,145,910 3.47 3.55 3.43 0 0 0
31/12/2013
3.47
 1,069,630 3.39 3.51 3.39 0 0 0
30/12/2013
3.39
 1,492,140 3.51 3.51 3.39 0 0 0
27/12/2013
3.51
 1,685,820 3.59 3.63 3.47 0 0 0
26/12/2013
3.59
 861,040 3.55 3.63 3.55 800 0 0.0
25/12/2013
3.55
 1,778,400 3.55 3.59 3.51 0 0 0
24/12/2013
3.55
 1,529,720 3.63 3.63 3.55 10,000 0 0.1
23/12/2013
3.63
 1,560,710 3.55 3.67 3.59 0 0 0
20/12/2013
3.55
 2,726,790 3.51 3.59 3.47 0 14,200 -0.1
19/12/2013
3.51
 3,110,490 3.43 3.55 3.43 5,000 0 0.0
18/12/2013
3.43
 614,680 3.47 3.47 3.43 40,000 0 0.3
17/12/2013
3.47
 900,230 3.43 3.47 3.43 3,020 1,080 0.0
16/12/2013
3.43
 864,130 3.47 3.47 3.39 0 0 0
13/12/2013
3.47
 791,060 3.43 3.47 3.39 0 40 -0.0
12/12/2013
3.43
 1,142,510 3.39 3.47 3.34 20 34,000 -0.3
11/12/2013
3.39
 3,163,400 3.39 3.51 3.39 0 13,880 -0.1
10/12/2013
3.39
 2,004,630 3.39 3.47 3.34 0 20,560 -0.2
09/12/2013
3.39
 1,436,220 3.47 3.47 3.34 0 0 0
06/12/2013
3.47
 1,261,330 3.51 3.51 3.43 0 0 0
05/12/2013
3.51
 6,076,920 3.30 3.51 3.34 19,990 0 0.2
04/12/2013
3.30
 1,598,070 3.30 3.39 3.30 0 0 0
03/12/2013
3.30
 1,881,120 3.22 3.34 3.22 3,740 0 0.0
02/12/2013
3.22
 622,550 3.26 3.26 3.22 0 0 0
29/11/2013
3.26
 1,210,550 3.30 3.34 3.22 0 0 0
28/11/2013
3.30
 724,570 3.30 3.34 3.26 0 20 -0.0
27/11/2013
3.30
 877,670 3.30 3.39 3.30 11,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |