CTCP SAM HOLDINGS (sam)

5.81
0
(0%)
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
(2026-07-07) 		-0.12 -2.02% 1,500,000 -33,322 0
5.68
5.95
5.81
2 tháng
(2026-06-08) 		-0.25 -4.13% 3,348,700 -53,496 0
5.68
6.10
5.81
3 tháng
(2026-05-08) 		-0.46 -7.39% 4,700,000 -71,212 0
5.68
6.27
5.81
6 tháng
(2026-02-09) 		-0.77 -11.77% 14,460,500 -107,912 -0.1
5.68
6.81
5.81
12 tháng
(2025-08-11) 		-2.58 -30.72% 113,613,700 -287,412 0.3
5.68
9.91
5.81
24 tháng
(2024-08-16) 		-0.48 -7.67% 230,222,800 -551,294 -1.6
5.66
9.91
5.81
36 tháng
(2023-08-22) 		-1 -14.70% 395,088,200 -1,270,844 -6.6
5.66
9.91
5.81
60 tháng
(2021-09-01) 		-2.82 -32.67% 1,171,263,600 -1,080,151 -7.7
5.25
25.20
5.81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2011
2.69
 649,760 2.61 2.73 2.61 0 0 0
05/10/2011
2.61
 969,900 2.57 2.65 2.57 0 0 0
04/10/2011
2.57
 544,890 2.61 2.69 2.53 0 0 0
03/10/2011
2.61
 1,215,260 2.65 2.65 2.57 0 0 0
30/09/2011
2.65
 640,210 2.69 2.69 2.61 20,010 0 0.1
29/09/2011
2.69
 1,375,000 2.73 2.73 2.61 0 23,800 -0.2
28/09/2011
2.73
 822,210 2.69 2.80 2.69 0 240 -0.0
27/09/2011
2.69
 1,206,730 2.73 2.80 2.69 0 40,140 -0.3
26/09/2011
2.73
 448,810 2.80 2.80 2.73 0 0 0
23/09/2011
2.80
 595,900 2.88 2.88 2.80 23,800 160 0.2
22/09/2011
2.88
 621,240 2.84 2.92 2.80 0 3,000 -0.0
21/09/2011
2.84
 2,245,110 2.73 2.84 2.69 21,230 0 0.2
20/09/2011
2.73
 1,153,850 2.84 2.88 2.73 0 0 0
19/09/2011
2.84
 1,453,510 2.80 2.92 2.73 314,710 0 2.3
16/09/2011
2.80
 1,409,160 2.92 2.92 2.80 3,500 2,500 0.0
15/09/2011
2.92
 1,888,870 2.88 2.96 2.80 0 18,000 -0.1
14/09/2011
2.88
 4,316,120 2.84 2.96 2.84 0 500 -0.0
13/09/2011
2.84
 2,778,130 2.73 2.84 2.69 2,700 1,200 0.0
12/09/2011
2.73
 808,670 2.69 2.80 2.69 0 7,000 -0.0
09/09/2011
2.69
 892,280 2.73 2.77 2.65 0 0 0
08/09/2011
2.73
 3,207,700 2.65 2.77 2.73 18,000 14,120 0.0
07/09/2011
2.65
 1,300,770 2.53 2.65 2.61 20,000 2,010 0.1
06/09/2011
2.53
 1,190,250 2.65 2.65 2.53 800 0 0.0
05/09/2011
2.65
 2,048,490 2.77 2.77 2.65 26,000 70 0.2
01/09/2011
2.77
 1,515,780 2.73 2.80 2.69 0 0 0
31/08/2011
2.73
 1,216,820 2.65 2.77 2.57 14,010 1,150 0.1
30/08/2011
2.65
 1,294,590 2.53 2.65 2.57 0 0 0
29/08/2011
2.53
 1,995,550 2.41 2.53 2.38 500 314,710 -2.0
26/08/2011
2.41
 718,630 2.45 2.49 2.38 10,100 10,000 0.0
25/08/2011
2.45
 698,520 2.45 2.49 2.41 3,100 780 0.0
24/08/2011
2.45
 415,480 2.45 2.53 2.41 1,000 0 0.0
23/08/2011
2.45
 887,490 2.49 2.53 2.41 500 6,000 -0.0
22/08/2011
2.49
 1,575,860 2.38 2.49 2.38 0 0 0
19/08/2011
2.38
 475,650 2.38 2.38 2.30 0 0 0
18/08/2011
2.38
 971,750 2.30 2.38 2.34 0 140 -0.0
17/08/2011
2.30
 751,420 2.22 2.30 2.22 12,450 0 0.1
16/08/2011
2.22
 174,890 2.22 2.26 2.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |