CTCP SAM HOLDINGS (sam)

7.22
0.10
(1.40%)
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
(2025-12-30) 		-0.78 -9.87% 7,932,500 -12,600 -0.1
7.11
8
7.22
2 tháng
(2025-12-01) 		-0.13 -1.79% 12,161,000 -120,400 -0.9
7.02
8
7.22
3 tháng
(2025-10-31) 		-0.50 -6.56% 20,849,000 -410,900 -3.2
7.02
8.10
7.22
6 tháng
(2025-08-04) 		-1.08 -13.17% 104,731,200 -104,900 1.0
6.80
10.50
7.22
12 tháng
(2025-02-03) 		0.52 7.88% 170,362,200 -325,880 -0.8
6
10.50
7.22
24 tháng
(2024-02-15) 		0.48 7.23% 322,759,700 -559,732 -2.4
6
10.50
7.22
36 tháng
(2023-02-14) 		1.27 21.71% 538,737,100 -624,196 -2.6
5.77
10.50
7.22
60 tháng
(2021-02-24) 		-3.38 -32.19% 1,186,347,700 -1,013,639 -8.0
5.56
26.71
7.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2011
2.33
 168,480 2.37 2.37 2.31 1,600 16,220 -0.2
19/05/2011
2.37
 171,200 2.42 2.42 2.35 0 0 0
18/05/2011
2.42
 204,430 2.46 2.48 2.39 3,500 0 0.0
17/05/2011
2.46
 265,380 2.56 2.58 2.46 3,030 50,000 -0.6
16/05/2011
2.56
 248,440 2.60 2.66 2.56 1,500 0 0.0
13/05/2011
2.60
 154,700 2.62 2.62 2.58 100 1,720 -0.0
12/05/2011
2.62
 318,830 2.64 2.66 2.58 0 201,000 -2.5
11/05/2011
2.64
 112,440 2.64 2.64 2.62 100 0 0.0
10/05/2011
2.64
 118,740 2.68 2.68 2.64 100 25,000 -0.3
09/05/2011
2.68
 88,670 2.66 2.70 2.64 1,000 0 0.0
06/05/2011
2.66
 92,250 2.68 2.70 2.64 0 25,120 -0.3
05/05/2011
2.68
 163,650 2.68 2.70 2.64 7,340 0 0.1
04/05/2011
2.68
 108,030 2.72 2.75 2.68 0 0 0
29/04/2011
2.72
 172,550 2.70 2.75 2.68 8,370 700 0.1
28/04/2011
2.70
 174,240 2.77 2.79 2.70 0 0 0
27/04/2011
2.77
 281,480 2.81 2.87 2.75 14,890 93,000 -1.1
26/04/2011
2.81
 192,410 2.91 2.93 2.81 7,500 57,000 -0.7
25/04/2011
2.91
 212,380 2.81 2.93 2.83 700 0 0.0
22/04/2011
2.81
 165,680 2.85 2.87 2.79 1,200 0 0.0
21/04/2011
2.85
 99,880 2.87 2.89 2.85 0 0 0
20/04/2011
2.87
 101,150 2.87 2.91 2.87 18,480 680 0.2
19/04/2011
2.87
 175,650 2.87 2.91 2.85 7,410 600 0.1
18/04/2011
2.87
 41,871 2.97 2.97 2.87 3,640 65,000 -0.9
15/04/2011
2.97
 344,590 2.99 3.03 2.97 7,230 105,000 -1.4
14/04/2011
2.99
 185,760 3.05 3.08 2.99 0 0 0
13/04/2011
3.05
 592,830 3.05 3.20 3.05 340 150,000 -2.3
08/04/2011
3.05
 406,510 2.91 3.05 2.89 13,510 9,010 0.1
07/04/2011
2.91
 280,690 2.93 2.95 2.89 3,550 150,000 -2.1
06/04/2011
2.93
 236,640 2.87 2.93 2.87 0 150,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |