CTCP SAM HOLDINGS (sam)

6.50
-0.14
(-2.11%)
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)
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
05/04/2011
2.87
 264,100 2.89 2.89 2.87 0 150,000 -2.1
04/04/2011
2.89
 136,440 2.91 2.93 2.89 26,660 0 0.4
01/04/2011
2.91
 137,790 2.93 2.97 2.91 5,200 0 0.1
31/03/2011
2.93
 123,580 2.93 2.97 2.93 0 0 0
30/03/2011
2.93
 164,330 2.99 2.99 2.93 9,820 0 0.1
29/03/2011: Cổ tức tiền mặt tỉ lệ: 5%
29/03/2011
2.99
 300,380 2.95 3.03 2.97 100,000 0 1.5
28/03/2011
2.95
 166,070 2.95 2.99 2.95 500 0 0.0
25/03/2011
2.95
 214,970 2.97 2.99 2.93 200 0 0.0
24/03/2011
2.97
 127,440 3.01 3.03 2.97 0 0 0
23/03/2011
3.01
 164,620 2.99 3.03 2.99 22,450 0 0.3
22/03/2011
2.99
 190,600 3.03 3.05 2.97 0 3,500 -0.1
21/03/2011
3.03
 192,260 3.03 3.09 3.03 0 15,110 -0.2
18/03/2011
3.03
 342,130 3.01 3.05 2.97 1,630 121,560 -1.8
17/03/2011
3.01
 123,050 2.99 3.07 2.99 10 0 0.0
16/03/2011
2.99
 216,270 2.99 3.03 2.97 0 16,600 -0.2
15/03/2011
2.99
 217,090 2.93 3.03 2.87 8,000 23,730 -0.2
14/03/2011
2.93
 295,140 3.07 3.07 2.93 500 0 0.0
11/03/2011
3.07
 308,890 2.93 3.07 2.99 0 0 0
10/03/2011
2.93
 312,710 2.79 2.93 2.79 5,440 2,500 0.0
09/03/2011
2.79
 148,130 2.85 2.85 2.75 400 0 0.0
08/03/2011
2.85
 111,110 2.89 2.95 2.85 500 0 0.0
07/03/2011
2.89
 199,320 2.93 2.95 2.87 0 0 0
04/03/2011
2.93
 207,420 2.99 2.99 2.93 2,500 0 0.0
03/03/2011
2.99
 97,810 3.03 3.05 2.95 0 0 0
02/03/2011
3.03
 269,860 3.17 3.17 3.03 2,000 0 0.0
01/03/2011
3.17
 217,140 3.13 3.21 3.11 0 510 -0.0
28/02/2011
3.13
 224,430 3.21 3.23 3.13 0 1,030 -0.0
25/02/2011
3.21
 124,060 3.17 3.21 3.15 1,300 5,000 -0.1
24/02/2011
3.17
 304,710 3.25 3.29 3.09 0 38,710 -0.6
23/02/2011
3.25
 258,110 3.17 3.31 3.19 8,140 8,000 0.0
22/02/2011
3.17
 381,530 3.23 3.23 3.09 2,000 0 0.0
21/02/2011
3.23
 474,620 3.39 3.39 3.23 970 0 0.0
18/02/2011
3.39
 259,080 3.45 3.47 3.37 3,400 3,430 -0.0
17/02/2011
3.45
 231,990 3.53 3.53 3.43 9,740 0 0.2
16/02/2011
3.53
 157,270 3.59 3.59 3.51 0 3,270 -0.1
15/02/2011
3.59
 189,300 3.63 3.63 3.57 3,340 900 0.0
14/02/2011
3.63
 165,000 3.65 3.67 3.59 0 750 -0.0
11/02/2011
3.65
 155,510 3.65 3.67 3.61 490 400 0.0
10/02/2011
3.65
 175,440 3.69 3.71 3.65 100 2,000 -0.0
09/02/2011
3.69
 173,680 3.77 3.79 3.69 3,020 0 0.1
08/02/2011
3.77
 165,700 3.69 3.79 3.73 24,840 0 0.5
28/01/2011
3.69
 277,470 3.75 3.77 3.69 39,680 0 0.7
27/01/2011
3.75
 140,590 3.71 3.77 3.71 48,150 0 0.9
26/01/2011
3.71
 72,630 3.69 3.73 3.69 6,440 0 0.1
25/01/2011
3.69
 175,750 3.71 3.75 3.69 62,820 100 1.2
24/01/2011
3.71
 337,020 3.73 3.73 3.67 156,680 0 2.9
21/01/2011
3.73
 414,130 3.65 3.75 3.65 141,620 480 2.6
20/01/2011
3.65
 287,340 3.69 3.73 3.63 12,940 27,310 -0.3
19/01/2011
3.69
 218,360 3.71 3.77 3.65 52,170 4,200 0.9
18/01/2011
3.71
 295,380 3.75 3.79 3.71 32,350 0 0.6
17/01/2011
3.75
 203,010 3.79 3.85 3.73 13,080 0 0.2
14/01/2011
3.79
 1,342,810 3.61 3.79 3.75 70,360 0 1.3
13/01/2011
3.61
 359,810 3.45 3.61 3.45 65,320 2,260 1.1
12/01/2011
3.45
 264,610 3.45 3.51 3.45 0 5,050 -0.1
11/01/2011
3.45
 230,810 3.55 3.55 3.43 16,740 0 0.3
10/01/2011
3.55
 257,850 3.65 3.65 3.55 23,940 44,410 -0.4
07/01/2011
3.65
 281,980 3.67 3.71 3.65 7,470 80,390 -1.3
06/01/2011
3.67
 152,740 3.69 3.71 3.65 3,320 2,460 0.0
05/01/2011
3.69
 184,490 3.73 3.77 3.69 20,280 0 0.4
04/01/2011
3.73
 120,820 3.73 3.81 3.73 12,990 12,770 0.0
31/12/2010
3.73
 109,630 3.73 3.79 3.71 0 0 0
30/12/2010
3.73
 330,430 3.77 3.81 3.73 20,220 0 0.4
29/12/2010
3.77
 263,030 3.85 3.89 3.77 5,300 15,860 -0.2
28/12/2010
3.85
 333,830 3.75 3.87 3.77 4,340 0 0.1
27/12/2010
3.75
 238,020 3.75 3.79 3.73 9,930 400 0.2
24/12/2010
3.75
 345,680 3.79 3.87 3.75 19,010 0 0.4
23/12/2010
3.79
 328,580 3.83 3.85 3.69 28,700 720 0.5
22/12/2010
3.83
 227,410 3.91 3.97 3.83 38,600 0 0.8
21/12/2010
3.91
 298,370 3.93 3.97 3.77 99,570 0 1.9
20/12/2010
3.93
 401,560 3.99 4.09 3.93 3,210 0 0.1
17/12/2010
3.99
 714,420 3.81 3.99 3.75 6,370 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |