CTCP SAM HOLDINGS (sam)

6.04
-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
(2026-05-18) 		-0.22 -3.56% 1,509,600 -4,367 0
6.05
6.27
6.05
2 tháng
(2026-04-17) 		-0.39 -6.11% 2,699,100 -13,816 0
6.05
6.46
6.05
3 tháng
(2026-03-18) 		-0.21 -3.42% 6,198,100 -33,516 -0.0
5.87
6.81
6.05
6 tháng
(2025-12-18) 		-0.72 -10.68% 22,724,200 -93,216 -0.4
5.71
7.55
6.05
12 tháng
(2025-06-23) 		0.04 0.68% 141,442,300 -261,016 0.3
5.71
9.91
6.05
24 tháng
(2024-06-26) 		-0.74 -10.93% 249,198,700 -518,398 -1.8
5.66
9.91
6.05
36 tháng
(2023-07-03) 		-0.59 -8.91% 453,082,600 -986,848 -4.9
5.66
9.91
6.05
60 tháng
(2021-07-12) 		-1.77 -22.64% 1,173,338,400 -1,032,355 -7.8
5.25
25.20
6.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2011
2.22
 92,050 2.22 2.26 2.18 0 0 0
12/08/2011
2.22
 200,560 2.22 2.26 2.18 0 30,000 -0.2
11/08/2011
2.22
 416,410 2.26 2.26 2.18 2,000 23,340 -0.1
10/08/2011
2.26
 334,770 2.22 2.30 2.22 0 0 0
09/08/2011
2.22
 133,950 2.22 2.22 2.14 0 21,530 -0.1
08/08/2011
2.22
 591,640 2.34 2.34 2.22 0 464,390 -2.7
05/08/2011
2.34
 369,090 2.26 2.34 2.26 500 1,960 -0.0
04/08/2011
2.26
 705,850 2.18 2.26 2.18 0 0 0
03/08/2011
2.18
 307,320 2.26 2.26 2.18 0 28,530 -0.2
02/08/2011
2.26
 346,400 2.38 2.38 2.26 0 140 -0.0
01/08/2011
2.38
 327,960 2.49 2.49 2.38 0 0 0
29/07/2011
2.49
 127,700 2.49 2.49 2.45 0 0 0
28/07/2011
2.49
 140,790 2.49 2.53 2.41 0 0 0
27/07/2011
2.49
 432,960 2.57 2.57 2.45 0 0 0
26/07/2011
2.57
 62,050 2.57 2.61 2.57 0 0 0
25/07/2011
2.57
 103,640 2.61 2.65 2.57 600 0 0.0
22/07/2011
2.61
 103,230 2.61 2.65 2.61 37,500 1,450 0.2
21/07/2011
2.61
 130,890 2.69 2.69 2.61 0 0 0
20/07/2011
2.69
 113,530 2.65 2.69 2.61 500 0 0.0
19/07/2011
2.65
 185,950 2.69 2.73 2.65 7,500 0 0.1
18/07/2011
2.69
 16,863 2.77 2.77 2.69 0 0 0
15/07/2011
2.77
 111,560 2.80 2.80 2.73 0 0 0
14/07/2011
2.80
 91,280 2.80 2.84 2.77 0 0 0
13/07/2011
2.80
 146,750 2.80 2.88 2.77 0 0 0
12/07/2011
2.80
 178,940 2.84 2.84 2.77 0 0 0
11/07/2011
2.84
 205,590 2.84 2.88 2.80 0 0 0
08/07/2011
2.84
 143,760 2.84 2.88 2.84 4,000 0 0.0
07/07/2011
2.84
 196,520 2.84 2.88 2.80 0 0 0
06/07/2011
2.84
 128,420 2.92 2.96 2.84 0 0 0
05/07/2011
2.92
 629,950 2.80 2.92 2.84 0 0 0
04/07/2011
2.80
 177,860 2.77 2.80 2.73 0 0 0
01/07/2011
2.77
 391,290 2.84 2.84 2.73 100 9,420 -0.1
30/06/2011
2.84
 205,490 2.88 2.92 2.84 7,000 2,020 0.0
29/06/2011
2.88
 372,710 2.92 2.92 2.84 7,000 0 0.1
28/06/2011
2.92
 405,010 3.00 3.00 2.92 100 0 0.0
27/06/2011
3.00
 346,170 3.08 3.08 3.00 850 0 0.0
24/06/2011
3.08
 289,670 3.12 3.15 3.04 20 0 0.0
23/06/2011
3.12
 317,150 3.15 3.19 3.12 200 0 0.0
22/06/2011
3.15
 629,330 3.15 3.27 3.12 13,180 4,480 0.1
21/06/2011
3.15
 1,256,590 3.04 3.15 3.08 0 600 -0.0
20/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
20/06/2011
3.04
 1,818,530 2.90 3.04 2.92 0 610,590 -4.8
17/06/2011
2.90
 1,431,310 2.86 2.90 2.80 100 522,600 -7.6
16/06/2011
2.86
 1,090,510 2.86 2.90 2.75 10,000 580,660 -8.3
15/06/2011
2.86
 1,076,580 3.00 3.00 2.86 9,460 297,070 -4.3
14/06/2011
3.00
 1,891,680 2.90 3.04 2.90 10 5,100 -0.1
13/06/2011
2.90
 639,880 2.77 2.90 2.88 5,800 92,870 -1.3
10/06/2011
2.77
 74,520 2.65 2.77 2.77 0 0 0
09/06/2011
2.65
 548,470 2.69 2.69 2.59 80 94,300 -1.3
08/06/2011
2.69
 657,950 2.59 2.71 2.59 720 190,700 -2.6
07/06/2011
2.59
 583,100 2.47 2.59 2.55 60,000 100,000 -0.5
06/06/2011
2.47
 368,890 2.40 2.47 2.36 87,000 100,000 -0.2
03/06/2011
2.40
 1,089,650 2.38 2.49 2.36 173,990 0 2.2
02/06/2011
2.38
 95,210 2.28 2.38 2.38 13,100 0 0.2
01/06/2011
2.28
 221,730 2.18 2.28 2.14 67,020 500 0.8
31/05/2011
2.18
 315,640 2.12 2.18 2.06 120,000 880 1.3
30/05/2011
2.12
 714,390 2.08 2.18 2.08 600 10,000 -0.1
27/05/2011
2.08
 379,310 1.99 2.08 2.03 300 20,000 -0.2
26/05/2011
1.99
 574,180 1.91 1.99 1.83 0 57,180 -0.5
25/05/2011
1.91
 283,040 2.01 2.01 1.91 1,500 82,020 -0.8
24/05/2011
2.01
 498,340 2.10 2.10 2.01 10,100 14,940 -0.1
23/05/2011
2.10
 200,760 2.20 2.20 2.10 2,500 12,740 -0.1
20/05/2011
2.20
 168,480 2.24 2.24 2.18 1,600 16,220 -0.2
19/05/2011
2.24
 171,200 2.28 2.28 2.22 0 0 0
18/05/2011
2.28
 204,430 2.32 2.34 2.26 3,500 0 0.0
17/05/2011
2.32
 265,380 2.41 2.43 2.32 3,030 50,000 -0.6
16/05/2011
2.41
 248,440 2.45 2.51 2.41 1,500 0 0.0
13/05/2011
2.45
 154,700 2.47 2.47 2.43 100 1,720 -0.0
12/05/2011
2.47
 318,830 2.49 2.51 2.43 0 201,000 -2.5
11/05/2011
2.49
 112,440 2.49 2.49 2.47 100 0 0.0
10/05/2011
2.49
 118,740 2.53 2.53 2.49 100 25,000 -0.3
09/05/2011
2.53
 88,670 2.51 2.55 2.49 1,000 0 0.0
06/05/2011
2.51
 92,250 2.53 2.55 2.49 0 25,120 -0.3
05/05/2011
2.53
 163,650 2.53 2.55 2.49 7,340 0 0.1
04/05/2011
2.53
 108,030 2.57 2.59 2.53 0 0 0
29/04/2011
2.57
 172,550 2.55 2.59 2.53 8,370 700 0.1
28/04/2011
2.55
 174,240 2.61 2.63 2.55 0 0 0
27/04/2011
2.61
 281,480 2.65 2.71 2.59 14,890 93,000 -1.1
26/04/2011
2.65
 192,410 2.75 2.77 2.65 7,500 57,000 -0.7
25/04/2011
2.75
 212,380 2.65 2.77 2.67 700 0 0.0
22/04/2011
2.65
 165,680 2.69 2.71 2.63 1,200 0 0.0
21/04/2011
2.69
 99,880 2.71 2.73 2.69 0 0 0
20/04/2011
2.71
 101,150 2.71 2.75 2.71 18,480 680 0.2
19/04/2011
2.71
 175,650 2.71 2.75 2.69 7,410 600 0.1
18/04/2011
2.71
 41,871 2.80 2.80 2.71 3,640 65,000 -0.9
15/04/2011
2.80
 344,590 2.82 2.86 2.80 7,230 105,000 -1.4
14/04/2011
2.82
 185,760 2.88 2.90 2.82 0 0 0
13/04/2011
2.88
 592,830 2.88 3.02 2.88 340 150,000 -2.3
08/04/2011
2.88
 406,510 2.75 2.88 2.73 13,510 9,010 0.1
07/04/2011
2.75
 280,690 2.77 2.78 2.73 3,550 150,000 -2.1
06/04/2011
2.77
 236,640 2.71 2.77 2.71 0 150,000 -2.1
05/04/2011
2.71
 264,100 2.73 2.73 2.71 0 150,000 -2.1
04/04/2011
2.73
 136,440 2.75 2.77 2.73 26,660 0 0.4
01/04/2011
2.75
 137,790 2.77 2.80 2.75 5,200 0 0.1
31/03/2011
2.77
 123,580 2.77 2.80 2.77 0 0 0
30/03/2011
2.77
 164,330 2.82 2.82 2.77 9,820 0 0.1
29/03/2011: Cổ tức tiền mặt tỉ lệ: 5%
29/03/2011
2.82
 300,380 2.78 2.86 2.80 100,000 0 1.5
28/03/2011
2.78
 166,070 2.78 2.82 2.78 500 0 0.0
25/03/2011
2.78
 214,970 2.80 2.82 2.77 200 0 0.0
24/03/2011
2.80
 127,440 2.84 2.86 2.80 0 0 0
23/03/2011
2.84
 164,620 2.82 2.86 2.82 22,450 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |