CTCP SAM HOLDINGS (sam)

6.64
-0.08
(-1.19%)
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)
16/12/2010
3.81
 467,480 4.01 4.01 3.81 100 0 0.0
15/12/2010
4.01
 544,330 4.09 4.21 3.99 7,700 7,000 0.0
14/12/2010
4.09
 553,250 4.29 4.39 4.09 31,690 28,290 0.1
13/12/2010
4.29
 664,700 4.09 4.29 4.27 14,800 30,000 -0.3
10/12/2010
4.09
 882,350 3.91 4.09 3.91 23,710 8,000 0.3
09/12/2010
3.91
 324,820 3.87 4.03 3.71 0 0 0
08/12/2010
3.87
 595,660 4.07 4.09 3.87 20,000 0 0.4
07/12/2010
4.07
 463,960 4.27 4.29 4.07 13,710 0 0.3
06/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2010
4.27
 797,330 4.07 4.27 4.09 0 26,920 -0.6
03/12/2010
4.07
 835,050 3.88 4.07 3.99 1,400 5,000 -0.1
02/12/2010
3.88
 935,930 3.71 3.88 3.69 0 10,000 -0.2
01/12/2010
3.71
 358,990 3.80 3.80 3.65 13,210 0 0.3
30/11/2010
3.80
 874,700 3.65 3.82 3.69 41,870 25,000 0.3
29/11/2010
3.65
 239,930 3.50 3.65 3.38 47,070 160 0.9
26/11/2010
3.50
 543,320 3.50 3.65 3.46 12,000 1,200 0.2
25/11/2010
3.50
 688,810 3.35 3.50 3.40 274,070 25,000 4.6
24/11/2010
3.35
 358,900 3.19 3.35 3.18 102,340 25,000 1.3
23/11/2010
3.19
 423,280 3.04 3.19 3.06 184,590 0 3.1
22/11/2010
3.04
 228,660 3.08 3.08 2.97 132,130 0 2.1
19/11/2010
3.08
 484,680 3.10 3.18 3.08 224,890 120 3.7
18/11/2010
3.10
 247,900 3.00 3.14 3.04 37,840 2,100 0.6
17/11/2010
3.00
 189,590 2.98 3.04 2.95 0 27,570 -0.4
16/11/2010
2.98
 249,530 3.12 3.12 2.98 9,950 0 0.2
15/11/2010
3.12
 229,500 3.23 3.27 3.12 0 0 0
12/11/2010
3.23
 364,570 3.38 3.38 3.23 14,820 0 0.3
11/11/2010
3.38
 159,130 3.50 3.50 3.38 0 0 0
10/11/2010
3.50
 169,110 3.50 3.52 3.46 14,820 0 0.3
09/11/2010
3.50
 168,330 3.57 3.57 3.48 14,380 0 0.3
08/11/2010
3.57
 199,880 3.63 3.63 3.54 0 6,850 -0.1
05/11/2010
3.63
 189,020 3.61 3.67 3.61 14,830 0 0.3
04/11/2010
3.61
 83,870 3.54 3.61 3.54 7,030 0 0.1
03/11/2010
3.54
 89,000 3.57 3.59 3.52 14,830 0 0.3
02/11/2010
3.57
 110,990 3.63 3.67 3.56 0 0 0
01/11/2010
3.63
 221,140 3.63 3.65 3.61 15,830 0 0.3
29/10/2010
3.63
 131,530 3.56 3.67 3.57 0 0 0
28/10/2010
3.56
 43,210 3.57 3.63 3.56 200 0 0.0
27/10/2010
3.57
 110,730 3.65 3.69 3.57 33,830 0 0.6
26/10/2010
3.65
 211,300 3.52 3.69 3.57 500 0 0.0
25/10/2010
3.52
 198,320 3.54 3.56 3.50 0 0 0
22/10/2010
3.54
 222,210 3.63 3.65 3.54 20,870 0 0.4
21/10/2010
3.63
 272,000 3.69 3.75 3.61 14,830 46,110 -0.6
20/10/2010
3.69
 365,160 3.88 3.88 3.69 1,100 50,000 -0.9
19/10/2010
3.88
 137,900 3.99 3.99 3.88 8,880 40,000 -0.6
18/10/2010
3.99
 75,050 4.01 4.05 3.97 2,010 0 0.0
15/10/2010
4.01
 122,760 4.03 4.03 3.99 30,110 200 0.6
14/10/2010
4.03
 47,670 4.07 4.11 4.03 6,880 0 0.1
13/10/2010
4.07
 131,730 4.03 4.07 3.99 20,050 420 0.4
12/10/2010
4.03
 114,070 4.07 4.11 4.03 480 0 0.0
11/10/2010
4.07
 58,660 4.07 4.11 4.07 0 0 0
08/10/2010
4.07
 140,250 4.13 4.13 4.07 21,730 0 0.5
07/10/2010
4.13
 118,090 4.16 4.22 4.09 28,360 0 0.6
06/10/2010
4.16
 287,570 4.05 4.18 4.05 55,570 0 1.2
05/10/2010
4.05
 343,990 4.07 4.07 3.99 39,910 4,000 0.8
04/10/2010
4.07
 251,680 4.24 4.24 4.07 61,710 0 1.3
01/10/2010
4.24
 86,360 4.26 4.32 4.24 28,270 3,990 0.5
30/09/2010
4.26
 146,730 4.30 4.30 4.26 35,940 0 0.8
29/09/2010
4.30
 77,410 4.35 4.37 4.30 7,980 0 0.2
28/09/2010
4.35
 116,930 4.26 4.35 4.28 13,360 1,300 0.3
27/09/2010
4.26
 128,030 4.30 4.32 4.26 4,000 1,000 0.1
24/09/2010
4.30
 90,670 4.28 4.33 4.26 0 0 0
23/09/2010
4.28
 279,170 4.37 4.37 4.26 16,080 0 0.4
22/09/2010
4.37
 163,860 4.39 4.43 4.32 9,830 0 0.2
21/09/2010
4.39
 269,690 4.45 4.45 4.39 0 89,890 -2.1
20/09/2010
4.45
 210,100 4.47 4.56 4.45 10,700 0 0.3
17/09/2010
4.47
 212,990 4.35 4.47 4.37 0 2,560 -0.1
16/09/2010
4.35
 72,270 4.37 4.41 4.28 5,220 0 0.1
15/09/2010
4.37
 121,660 4.37 4.41 4.30 17,370 2,520 0.3
14/09/2010
4.37
 225,500 4.24 4.37 4.24 0 5,410 -0.1
13/09/2010
4.24
 549,630 4.33 4.37 4.18 24,580 0 0.6
10/09/2010
4.33
 342,640 4.56 4.56 4.33 3,570 0 0.1
09/09/2010
4.56
 219,970 4.47 4.60 4.49 18,270 0 0.4
08/09/2010
4.47
 235,010 4.56 4.56 4.41 44,330 10,220 0.8
07/09/2010
4.56
 258,640 4.68 4.72 4.54 12,010 0 0.3
06/09/2010
4.68
 511,700 4.47 4.68 4.47 11,200 41,520 -0.7
01/09/2010
4.47
 218,140 4.47 4.52 4.41 15,110 0 0.4
31/08/2010
4.47
 413,300 4.30 4.51 4.33 24,510 0 0.6
30/08/2010
4.30
 191,700 4.11 4.30 4.22 1,000 2,550 -0.0
27/08/2010
4.11
 186,960 4.09 4.20 4.03 200 0 0.0
26/08/2010
4.09
 152,390 4.05 4.20 4.03 8,020 350 0.2
25/08/2010
4.05
 550,430 4.26 4.26 4.05 20,470 0 0.4
24/08/2010
4.26
 385,050 4.39 4.39 4.24 14,250 0 0.3
23/08/2010
4.39
 115,840 4.51 4.51 4.39 0 16,290 -0.4
20/08/2010
4.51
 154,870 4.51 4.51 4.45 30,250 0 0.7
19/08/2010
4.51
 151,020 4.56 4.58 4.47 3,670 0 0.1
18/08/2010
4.56
 210,010 4.68 4.68 4.52 0 0 0
17/08/2010
4.68
 231,960 4.73 4.73 4.54 14,710 0 0.4
16/08/2010
4.73
 463,470 4.52 4.73 4.56 200 25,200 -0.6
13/08/2010
4.52
 456,810 4.33 4.52 4.32 315,000 0 7.3
12/08/2010
4.33
 406,920 4.54 4.54 4.33 2,700 17,580 -0.3
11/08/2010
4.54
 131,960 4.51 4.60 4.47 0 0 0
10/08/2010
4.51
 298,030 4.64 4.64 4.41 0 5,710 -0.1
09/08/2010
4.64
 413,430 4.81 4.81 4.64 2,800 0 0.1
06/08/2010
4.81
 232,890 4.87 4.92 4.81 100 6,130 -0.2
05/08/2010
4.87
 165,200 4.87 4.94 4.85 9,660 0 0.2
04/08/2010
4.87
 162,800 4.94 4.98 4.87 0 0 0
03/08/2010
4.94
 440,210 4.98 5.04 4.94 275,000 41,200 6.1
02/08/2010
4.98
 709,910 4.94 5.08 4.94 275,010 464,500 -5.0
30/07/2010
4.94
 625,850 4.83 5.04 4.83 0 194,940 -5.1
29/07/2010
4.83
 402,660 4.91 4.91 4.79 0 121,000 -3.1
28/07/2010
4.91
 220,050 5.00 5.00 4.91 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |