CTCP SAM HOLDINGS (sam)

6.57
-0.07
(-1.05%)
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)
10/10/2011
2.77
 258,170 2.81 2.81 2.72 0 0 0
07/10/2011
2.81
 420,320 2.85 2.85 2.81 0 0 0
06/10/2011
2.85
 649,760 2.77 2.89 2.77 0 0 0
05/10/2011
2.77
 969,900 2.72 2.81 2.72 0 0 0
04/10/2011
2.72
 544,890 2.77 2.85 2.68 0 0 0
03/10/2011
2.77
 1,215,260 2.81 2.81 2.72 0 0 0
30/09/2011
2.81
 640,210 2.85 2.85 2.77 20,010 0 0.1
29/09/2011
2.85
 1,375,000 2.89 2.89 2.77 0 23,800 -0.2
28/09/2011
2.89
 822,210 2.85 2.97 2.85 0 240 -0.0
27/09/2011
2.85
 1,206,730 2.89 2.97 2.85 0 40,140 -0.3
26/09/2011
2.89
 448,810 2.97 2.97 2.89 0 0 0
23/09/2011
2.97
 595,900 3.05 3.05 2.97 23,800 160 0.2
22/09/2011
3.05
 621,240 3.01 3.10 2.97 0 3,000 -0.0
21/09/2011
3.01
 2,245,110 2.89 3.01 2.85 21,230 0 0.2
20/09/2011
2.89
 1,153,850 3.01 3.05 2.89 0 0 0
19/09/2011
3.01
 1,453,510 2.97 3.10 2.89 314,710 0 2.3
16/09/2011
2.97
 1,409,160 3.10 3.10 2.97 3,500 2,500 0.0
15/09/2011
3.10
 1,888,870 3.05 3.14 2.97 0 18,000 -0.1
14/09/2011
3.05
 4,316,120 3.01 3.14 3.01 0 500 -0.0
13/09/2011
3.01
 2,778,130 2.89 3.01 2.85 2,700 1,200 0.0
12/09/2011
2.89
 808,670 2.85 2.97 2.85 0 7,000 -0.0
09/09/2011
2.85
 892,280 2.89 2.93 2.81 0 0 0
08/09/2011
2.89
 3,207,700 2.81 2.93 2.89 18,000 14,120 0.0
07/09/2011
2.81
 1,300,770 2.68 2.81 2.77 20,000 2,010 0.1
06/09/2011
2.68
 1,190,250 2.81 2.81 2.68 800 0 0.0
05/09/2011
2.81
 2,048,490 2.93 2.93 2.81 26,000 70 0.2
01/09/2011
2.93
 1,515,780 2.89 2.97 2.85 0 0 0
31/08/2011
2.89
 1,216,820 2.81 2.93 2.72 14,010 1,150 0.1
30/08/2011
2.81
 1,294,590 2.68 2.81 2.72 0 0 0
29/08/2011
2.68
 1,995,550 2.56 2.68 2.52 500 314,710 -2.0
26/08/2011
2.56
 718,630 2.60 2.64 2.52 10,100 10,000 0.0
25/08/2011
2.60
 698,520 2.60 2.64 2.56 3,100 780 0.0
24/08/2011
2.60
 415,480 2.60 2.68 2.56 1,000 0 0.0
23/08/2011
2.60
 887,490 2.64 2.68 2.56 500 6,000 -0.0
22/08/2011
2.64
 1,575,860 2.52 2.64 2.52 0 0 0
19/08/2011
2.52
 475,650 2.52 2.52 2.44 0 0 0
18/08/2011
2.52
 971,750 2.44 2.52 2.48 0 140 -0.0
17/08/2011
2.44
 751,420 2.35 2.44 2.35 12,450 0 0.1
16/08/2011
2.35
 174,890 2.35 2.39 2.35 0 0 0
15/08/2011
2.35
 92,050 2.35 2.39 2.31 0 0 0
12/08/2011
2.35
 200,560 2.35 2.39 2.31 0 30,000 -0.2
11/08/2011
2.35
 416,410 2.39 2.39 2.31 2,000 23,340 -0.1
10/08/2011
2.39
 334,770 2.35 2.44 2.35 0 0 0
09/08/2011
2.35
 133,950 2.35 2.35 2.27 0 21,530 -0.1
08/08/2011
2.35
 591,640 2.48 2.48 2.35 0 464,390 -2.7
05/08/2011
2.48
 369,090 2.39 2.48 2.39 500 1,960 -0.0
04/08/2011
2.39
 705,850 2.31 2.39 2.31 0 0 0
03/08/2011
2.31
 307,320 2.39 2.39 2.31 0 28,530 -0.2
02/08/2011
2.39
 346,400 2.52 2.52 2.39 0 140 -0.0
01/08/2011
2.52
 327,960 2.64 2.64 2.52 0 0 0
29/07/2011
2.64
 127,700 2.64 2.64 2.60 0 0 0
28/07/2011
2.64
 140,790 2.64 2.68 2.56 0 0 0
27/07/2011
2.64
 432,960 2.72 2.72 2.60 0 0 0
26/07/2011
2.72
 62,050 2.72 2.77 2.72 0 0 0
25/07/2011
2.72
 103,640 2.77 2.81 2.72 600 0 0.0
22/07/2011
2.77
 103,230 2.77 2.81 2.77 37,500 1,450 0.2
21/07/2011
2.77
 130,890 2.85 2.85 2.77 0 0 0
20/07/2011
2.85
 113,530 2.81 2.85 2.77 500 0 0.0
19/07/2011
2.81
 185,950 2.85 2.89 2.81 7,500 0 0.1
18/07/2011
2.85
 16,863 2.93 2.93 2.85 0 0 0
15/07/2011
2.93
 111,560 2.97 2.97 2.89 0 0 0
14/07/2011
2.97
 91,280 2.97 3.01 2.93 0 0 0
13/07/2011
2.97
 146,750 2.97 3.05 2.93 0 0 0
12/07/2011
2.97
 178,940 3.01 3.01 2.93 0 0 0
11/07/2011
3.01
 205,590 3.01 3.05 2.97 0 0 0
08/07/2011
3.01
 143,760 3.01 3.05 3.01 4,000 0 0.0
07/07/2011
3.01
 196,520 3.01 3.05 2.97 0 0 0
06/07/2011
3.01
 128,420 3.10 3.14 3.01 0 0 0
05/07/2011
3.10
 629,950 2.97 3.10 3.01 0 0 0
04/07/2011
2.97
 177,860 2.93 2.97 2.89 0 0 0
01/07/2011
2.93
 391,290 3.01 3.01 2.89 100 9,420 -0.1
30/06/2011
3.01
 205,490 3.05 3.10 3.01 7,000 2,020 0.0
29/06/2011
3.05
 372,710 3.10 3.10 3.01 7,000 0 0.1
28/06/2011
3.10
 405,010 3.18 3.18 3.10 100 0 0.0
27/06/2011
3.18
 346,170 3.26 3.26 3.18 850 0 0.0
24/06/2011
3.26
 289,670 3.30 3.34 3.22 20 0 0.0
23/06/2011
3.30
 317,150 3.34 3.39 3.30 200 0 0.0
22/06/2011
3.34
 629,330 3.34 3.47 3.30 13,180 4,480 0.1
21/06/2011
3.34
 1,256,590 3.22 3.34 3.26 0 600 -0.0
20/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
20/06/2011
3.22
 1,818,530 3.08 3.22 3.10 0 610,590 -4.8
17/06/2011
3.08
 1,431,310 3.03 3.08 2.97 100 522,600 -7.6
16/06/2011
3.03
 1,090,510 3.03 3.08 2.91 10,000 580,660 -8.3
15/06/2011
3.03
 1,076,580 3.18 3.18 3.03 9,460 297,070 -4.3
14/06/2011
3.18
 1,891,680 3.08 3.22 3.08 10 5,100 -0.1
13/06/2011
3.08
 639,880 2.93 3.08 3.05 5,800 92,870 -1.3
10/06/2011
2.93
 74,520 2.81 2.93 2.93 0 0 0
09/06/2011
2.81
 548,470 2.85 2.85 2.75 80 94,300 -1.3
08/06/2011
2.85
 657,950 2.75 2.87 2.75 720 190,700 -2.6
07/06/2011
2.75
 583,100 2.62 2.75 2.70 60,000 100,000 -0.5
06/06/2011
2.62
 368,890 2.54 2.62 2.50 87,000 100,000 -0.2
03/06/2011
2.54
 1,089,650 2.52 2.64 2.50 173,990 0 2.2
02/06/2011
2.52
 95,210 2.42 2.52 2.52 13,100 0 0.2
01/06/2011
2.42
 221,730 2.31 2.42 2.27 67,020 500 0.8
31/05/2011
2.31
 315,640 2.25 2.31 2.19 120,000 880 1.3
30/05/2011
2.25
 714,390 2.21 2.31 2.21 600 10,000 -0.1
27/05/2011
2.21
 379,310 2.11 2.21 2.15 300 20,000 -0.2
26/05/2011
2.11
 574,180 2.02 2.11 1.94 0 57,180 -0.5
25/05/2011
2.02
 283,040 2.13 2.13 2.02 1,500 82,020 -0.8
24/05/2011
2.13
 498,340 2.23 2.23 2.13 10,100 14,940 -0.1
23/05/2011
2.23
 200,760 2.33 2.33 2.23 2,500 12,740 -0.1

Chính sách bảo mật | Điều khoản sử dụng |