CTCP SAM HOLDINGS (sam)

6
-0.01
(-0.17%)
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
(2026-05-20) 		-0.17 -2.74% 1,641,700 -14,667 0
6
6.25
6
2 tháng
(2026-04-20) 		-0.45 -7% 2,915,200 -27,016 0
6
6.46
6
3 tháng
(2026-03-23) 		0.14 2.42% 6,217,300 -39,516 0
5.87
6.81
6
6 tháng
(2025-12-22) 		-0.88 -12.73% 22,781,900 -95,816 -0.4
5.71
7.55
6
12 tháng
(2025-06-24) 		-0.01 -0.15% 141,467,700 -264,016 0.4
5.71
9.91
6
24 tháng
(2024-07-01) 		-0.50 -7.67% 247,243,300 -453,098 -1.3
5.66
9.91
6
36 tháng
(2023-07-05) 		-0.62 -9.38% 452,334,900 -980,948 -4.7
5.66
9.91
6
60 tháng
(2021-07-15) 		-1.64 -21.41% 1,172,719,800 -1,042,955 -7.8
5.25
25.20
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/03/2014
4.63
 4,143,750 4.60 4.71 4.63 0 1,800 -0.0
05/03/2014
4.60
 3,630,010 4.48 4.60 4.48 10 0 0.0
04/03/2014
4.48
 3,833,300 4.52 4.56 4.32 0 161,000 -1.8
03/03/2014
4.52
 4,104,390 4.75 4.75 4.52 2,000 280 0.0
28/02/2014
4.75
 4,840,130 4.60 4.75 4.56 0 2,100 -0.0
27/02/2014
4.60
 6,388,190 4.60 4.79 4.56 2,000 6,500 -0.1
26/02/2014
4.60
 6,211,550 4.56 4.60 4.40 2,000 30 0.0
25/02/2014
4.56
 5,331,830 4.56 4.63 4.44 5,000 0 0.1
24/02/2014
4.56
 4,992,720 4.36 4.56 4.36 5,120 860 0.0
21/02/2014
4.36
 6,266,250 4.17 4.40 4.09 9,030 0 0.1
20/02/2014
4.17
 10,219,570 4.21 4.44 4.05 10,300 4,430 0.1
19/02/2014
4.21
 3,977,010 4.25 4.28 4.13 0 2,500 -0.0
18/02/2014
4.25
 4,109,390 4.09 4.25 4.05 0 5,000 -0.1
17/02/2014
4.09
 2,382,520 4.09 4.13 3.97 80 0 0.0
14/02/2014
4.09
 3,390,990 4.09 4.09 3.97 0 90,720 -0.9
13/02/2014
4.09
 3,177,250 4.09 4.21 4.05 2,000 43,000 -0.4
12/02/2014
4.09
 4,634,380 3.89 4.09 3.93 0 31,230 -0.3
11/02/2014
3.89
 4,084,900 4.05 4.17 3.89 20,000 11,070 0.1
10/02/2014
4.05
 3,272,720 3.86 4.05 3.82 2,010 90,000 -0.9
07/02/2014
3.86
 2,893,670 3.86 4.01 3.82 10,800 16,600 -0.1
06/02/2014
3.86
 3,045,290 3.70 3.89 3.66 30,000 28,100 0.0
27/01/2014
3.70
 1,597,530 3.66 3.70 3.62 0 34,000 -0.3
24/01/2014
3.66
 1,353,670 3.62 3.66 3.54 0 0 0
23/01/2014
3.62
 1,487,840 3.58 3.62 3.54 0 0 0
22/01/2014
3.58
 4,279,330 3.51 3.66 3.51 0 50,700 -0.5
21/01/2014
3.51
 1,062,580 3.39 3.51 3.39 0 0 0
20/01/2014
3.39
 1,541,440 3.47 3.51 3.39 0 0 0
17/01/2014
3.47
 3,097,680 3.54 3.58 3.47 0 5,000 -0.0
16/01/2014
3.54
 2,853,940 3.54 3.62 3.51 10,000 700 0.1
15/01/2014
3.54
 2,878,410 3.51 3.62 3.47 1,000 3,000 -0.0
14/01/2014
3.51
 6,249,450 3.39 3.58 3.43 0 1,000 -0.0
13/01/2014
3.39
 1,728,780 3.39 3.43 3.35 61,000 0 0.5
10/01/2014
3.39
 2,146,370 3.35 3.47 3.35 0 53,210 -0.5
09/01/2014
3.35
 841,080 3.35 3.39 3.31 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |