CTCP SAM HOLDINGS (sam)

5.81
0
(0%)
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
(2026-07-07) 		-0.12 -2.02% 1,500,000 -33,322 0
5.68
5.95
5.81
2 tháng
(2026-06-08) 		-0.25 -4.13% 3,348,700 -53,496 0
5.68
6.10
5.81
3 tháng
(2026-05-08) 		-0.46 -7.39% 4,700,000 -71,212 0
5.68
6.27
5.81
6 tháng
(2026-02-09) 		-0.77 -11.77% 14,460,500 -107,912 -0.1
5.68
6.81
5.81
12 tháng
(2025-08-11) 		-2.58 -30.72% 113,613,700 -287,412 0.3
5.68
9.91
5.81
24 tháng
(2024-08-16) 		-0.48 -7.67% 230,222,800 -551,294 -1.6
5.66
9.91
5.81
36 tháng
(2023-08-22) 		-1 -14.70% 395,088,200 -1,270,844 -6.6
5.66
9.91
5.81
60 tháng
(2021-09-01) 		-2.82 -32.67% 1,171,263,600 -1,080,151 -7.7
5.25
25.20
5.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2014
4.35
 5,102,310 4.11 4.39 4.11 1,294,100 14,000 13.2
29/07/2014
4.11
 2,309,760 3.98 4.15 3.94 594,400 0 5.9
28/07/2014
3.98
 2,518,190 4.02 4.02 3.86 461,030 0 4.4
25/07/2014
4.02
 2,262,500 4.06 4.19 4.02 5,000 5,000 -0.0
24/07/2014
4.06
 794,030 4.06 4.06 4.02 0 2,560 -0.0
23/07/2014
4.06
 841,390 4.02 4.06 3.98 9,500 0 0.1
22/07/2014
4.02
 1,819,800 4.02 4.11 3.98 5,000 2,400 0.0
21/07/2014
4.02
 3,666,530 4.19 4.23 4.02 5,500 5,000 0.0
18/07/2014
4.19
 1,911,040 4.27 4.27 4.19 0 7,200 -0.1
17/07/2014
4.27
 1,619,590 4.23 4.27 4.15 62,400 24,000 0.4
16/07/2014
4.23
 8,198,960 4.39 4.47 4.19 0 69,200 -0.7
15/07/2014
4.39
 3,130,770 4.27 4.47 4.27 31,000 480 0.3
14/07/2014
4.27
 934,310 4.23 4.27 4.19 300 0 0.0
11/07/2014
4.23
 2,345,860 4.23 4.27 4.11 0 3,900 -0.0
10/07/2014
4.23
 3,033,660 4.35 4.35 4.19 0 8,000 -0.1
09/07/2014
4.35
 1,600,210 4.39 4.43 4.35 0 17,410 -0.2
08/07/2014
4.39
 1,587,580 4.35 4.39 4.27 0 4,000 -0.0
07/07/2014
4.35
 2,290,560 4.27 4.47 4.27 0 0 0
04/07/2014
4.27
 2,689,050 4.23 4.35 4.23 0 240 -0.0
03/07/2014
4.23
 2,328,150 4.23 4.31 4.15 0 0 0
02/07/2014
4.23
 1,496,690 4.15 4.27 4.15 0 200 -0.0
01/07/2014
4.15
 2,797,370 4.06 4.23 4.06 0 2,000 -0.0
30/06/2014
4.06
 935,500 4.11 4.15 4.06 0 0 0
27/06/2014
4.11
 665,310 4.11 4.15 4.02 20,000 0 0.2
26/06/2014
4.11
 1,159,830 4.11 4.19 4.06 0 8,000 -0.1
25/06/2014
4.11
 2,694,190 3.98 4.15 4.02 14,030 0 0.1
24/06/2014
3.98
 924,160 3.98 4.02 3.90 0 0 0
23/06/2014
3.98
 782,010 3.94 4.02 3.90 2,500 0 0.0
20/06/2014
3.94
 1,135,200 3.98 4.06 3.94 0 90,460 -0.9
19/06/2014
3.98
 2,356,460 4.06 4.06 3.86 0 0 0
18/06/2014
4.06
 1,718,200 4.15 4.19 4.06 0 10 -0.0
17/06/2014
4.15
 3,262,960 3.94 4.15 3.86 0 0 0
16/06/2014
3.94
 1,420,520 3.98 4.02 3.90 1,000 0 0.0
13/06/2014
3.98
 3,191,370 3.90 4.06 3.94 10 0 0.0
12/06/2014
3.90
 3,717,090 3.65 3.90 3.69 3,000 0 0.0
11/06/2014
3.65
 916,260 3.57 3.69 3.57 0 280 -0.0
10/06/2014
3.57
 658,940 3.65 3.65 3.57 0 0 0
09/06/2014
3.65
 1,387,380 3.61 3.74 3.57 0 710 -0.0
06/06/2014
3.61
 826,600 3.53 3.61 3.49 0 0 0
05/06/2014
3.53
 593,140 3.45 3.57 3.41 0 0 0
04/06/2014
3.45
 1,049,390 3.53 3.53 3.37 0 0 0
03/06/2014
3.53
 303,130 3.53 3.61 3.53 0 0 0
02/06/2014
3.53
 612,940 3.65 3.65 3.49 0 2,400 -0.0
30/05/2014
3.65
 807,930 3.65 3.69 3.61 0 0 0
29/05/2014
3.65
 1,725,810 3.74 3.78 3.65 0 0 0
28/05/2014
3.74
 1,102,150 3.78 3.86 3.69 20,000 41,030 -0.2
27/05/2014
3.78
 1,987,710 3.57 3.78 3.57 90,000 2,100 0.8
26/05/2014
3.57
 808,150 3.57 3.61 3.49 0 0 0
23/05/2014
3.57
 1,145,050 3.57 3.57 3.49 1,000 0 0.0
22/05/2014
3.57
 1,770,520 3.65 3.74 3.53 0 2,500 -0.0
21/05/2014
3.65
 2,394,280 3.45 3.65 3.41 1,000 0 0.0
20/05/2014
3.45
 1,513,840 3.37 3.45 3.33 200 0 0.0
19/05/2014
3.37
 2,401,080 3.28 3.45 3.24 0 0 0
16/05/2014
3.28
 1,308,640 3.08 3.28 3.08 0 1,210 -0.0
15/05/2014
3.08
 2,692,210 3.20 3.33 3.00 0 0 0
14/05/2014
3.20
 1,396,410 3.00 3.20 2.91 0 0 0
13/05/2014
3.00
 1,873,770 3.20 3.20 3.00 5,000 0 0.0
12/05/2014
3.20
 2,053,190 3.41 3.41 3.20 10,000 0 0.1
09/05/2014
3.41
 1,118,240 3.28 3.41 3.24 12,840 0 0.1
08/05/2014
3.28
 4,261,780 3.53 3.53 3.28 0 0 0
07/05/2014
3.53
 585,730 3.57 3.61 3.53 900 0 0.0
06/05/2014
3.57
 2,965,240 3.69 3.69 3.45 0 0 0
05/05/2014
3.69
 1,386,000 3.86 3.90 3.69 0 380 -0.0
29/04/2014
3.86
 625,440 3.82 3.90 3.78 0 1,000 -0.0
28/04/2014
3.82
 622,100 3.86 3.94 3.82 900 0 0.0
25/04/2014
3.86
 848,150 3.90 3.94 3.86 0 0 0
24/04/2014
3.90
 475,110 3.90 3.94 3.78 9,000 0 0.1
23/04/2014
3.90
 1,418,500 3.90 4.02 3.86 0 0 0
22/04/2014
3.90
 2,852,660 3.69 3.90 3.65 0 0 0
21/04/2014
3.69
 1,982,460 3.86 3.90 3.69 7,500 0 0.1
18/04/2014
3.86
 2,943,980 4.15 4.15 3.86 0 0 0
17/04/2014
4.15
 2,989,580 4.19 4.31 4.11 10,000 0 0.1
16/04/2014
4.19
 2,480,110 4.35 4.35 4.06 200 1,500 -0.0
15/04/2014
4.35
 2,528,330 4.52 4.52 4.31 0 6,010 -0.1
14/04/2014
4.52
 1,632,540 4.56 4.60 4.52 200 0 0.0
11/04/2014
4.56
 1,294,840 4.64 4.64 4.56 400 0 0.0
10/04/2014
4.64
 992,850 4.64 4.72 4.60 0 0 0
08/04/2014
4.64
 1,642,080 4.60 4.72 4.60 0 0 0
07/04/2014
4.60
 1,467,530 4.60 4.64 4.52 0 20 -0.0
04/04/2014
4.60
 1,034,740 4.72 4.72 4.60 0 0 0
03/04/2014
4.72
 2,112,080 4.47 4.72 4.52 0 18,330 -0.2
02/04/2014
4.47
 3,508,610 4.60 4.64 4.35 1,100 586,290 -6.3
01/04/2014
4.60
 3,148,350 4.76 4.76 4.52 200 0 0.0
31/03/2014
4.76
 1,706,270 4.84 4.93 4.76 6,340 0 0.1
28/03/2014
4.84
 1,870,950 4.93 4.97 4.84 10,000 0 0.1
27/03/2014
4.93
 2,928,470 4.80 4.97 4.68 10 8,000 -0.1
26/03/2014
4.80
 5,327,830 5.05 5.13 4.72 27,400 0 0.3
25/03/2014
5.05
 5,184,810 5.17 5.34 5.05 0 0 0
24/03/2014
5.17
 5,171,980 4.89 5.21 4.97 0 3,100 -0.0
21/03/2014
4.89
 5,315,360 4.89 5.01 4.84 10,000 0 0.1
20/03/2014
4.89
 5,949,320 4.76 4.97 4.76 0 0 0
19/03/2014
4.76
 2,754,140 4.76 4.80 4.72 770 5,010 -0.0
18/03/2014
4.76
 4,752,830 4.72 4.84 4.72 0 6,000 -0.1
17/03/2014
4.72
 3,357,030 4.68 4.80 4.64 0 0 0
14/03/2014: Cổ tức tiền mặt tỉ lệ: 6%
14/03/2014
4.68
 5,381,490 4.56 4.72 4.64 5,800 0 0.1
13/03/2014
4.56
 2,688,090 4.56 4.63 4.52 0 0 0
12/03/2014
4.56
 2,277,010 4.63 4.67 4.56 7,500 7,010 0.0
11/03/2014
4.63
 3,416,720 4.63 4.75 4.60 0 4,400 -0.1
10/03/2014
4.63
 3,489,920 4.60 4.67 4.60 0 0 0
07/03/2014
4.60
 2,423,620 4.63 4.67 4.60 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |