CTCP SAM HOLDINGS (sam)

7.30
-0.06
(-0.82%)
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
(2025-11-05) 		-0.24 -3.16% 7,026,500 -184,000 -1.5
7.20
8.10
7.30
2 tháng
(2025-10-06) 		-0.34 -4.42% 24,176,500 -265,700 -2.2
6.80
8.10
7.30
3 tháng
(2025-09-08) 		-0.99 -11.86% 40,331,400 -370,800 -3.2
6.80
8.49
7.30
6 tháng
(2025-06-09) 		0.82 12.54% 119,234,100 -84,400 1.3
6.37
10.50
7.30
12 tháng
(2024-12-10) 		0.84 12.88% 179,555,800 -204,078 0.1
6
10.50
7.30
24 tháng
(2023-12-18) 		0.80 12.20% 324,261,800 -525,432 -2.1
6
10.50
7.30
36 tháng
(2022-12-21) 		1.31 21.65% 548,033,800 -723,785 -3.1
5.77
10.50
7.30
60 tháng
(2020-12-31) 		-1.51 -17.06% 1,194,380,160 -1,250,779 -10.7
5.56
26.71
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2010
5.00
 145,540 5.06 5.11 5.00 100 4,990 -0.1
26/07/2010
5.06
 126,840 5.11 5.13 5.06 0 0 0
23/07/2010
5.11
 297,070 5.11 5.15 5.10 0 0 0
22/07/2010
5.11
 253,990 5.19 5.19 5.11 0 8,940 -0.2
21/07/2010
5.19
 145,730 5.21 5.27 5.19 0 0 0
20/07/2010
5.21
 228,120 5.25 5.29 5.21 0 7,670 -0.2
19/07/2010
5.25
 298,690 5.25 5.30 5.23 44,520 0 1.2
16/07/2010
5.25
 269,140 5.32 5.34 5.25 14,220 0 0.4
15/07/2010
5.32
 179,240 5.42 5.42 5.32 0 0 0
14/07/2010
5.42
 194,550 5.51 5.57 5.42 1,730 0 0.1
13/07/2010
5.51
 605,220 5.32 5.59 5.32 16,390 0 0.5
12/07/2010
5.32
 224,350 5.23 5.32 5.21 27,120 0 0.8
09/07/2010
5.23
 192,960 5.23 5.27 5.21 200 2,500 -0.1
08/07/2010
5.23
 142,330 5.23 5.29 5.23 0 5,470 -0.2
07/07/2010
5.23
 135,830 5.25 5.30 5.23 0 3,220 -0.1
06/07/2010
5.25
 194,750 5.30 5.30 5.23 0 65,250 -1.8
05/07/2010
5.30
 204,180 5.30 5.36 5.30 38,410 0 1.1
02/07/2010
5.30
 176,140 5.29 5.34 5.29 0 5,150 -0.1
01/07/2010
5.29
 299,160 5.29 5.36 5.29 0 2,900 -0.1
30/06/2010
5.29
 350,930 5.40 5.40 5.29 0 118,700 -3.3
29/06/2010
5.40
 208,070 5.40 5.46 5.40 0 0 0
28/06/2010
5.40
 157,020 5.44 5.48 5.40 0 4,910 -0.1
25/06/2010
5.44
 275,100 5.49 5.49 5.44 0 15,810 -0.5
24/06/2010
5.49
 212,740 5.48 5.51 5.48 0 8,040 -0.2
23/06/2010
5.48
 270,090 5.49 5.51 5.48 0 0 0
22/06/2010
5.49
 296,090 5.53 5.57 5.49 18,760 20,000 -0.0
21/06/2010
5.53
 229,380 5.48 5.55 5.49 0 3,110 -0.1
18/06/2010
5.48
 316,440 5.49 5.51 5.48 8,640 460 0
17/06/2010
5.49
 222,840 5.49 5.53 5.46 12,500 0 0.4
16/06/2010
5.49
 272,930 5.48 5.55 5.48 200 43,140 -1.2
15/06/2010
5.48
 218,990 5.51 5.53 5.48 50 13,040 -0.4
14/06/2010
5.51
 313,400 5.49 5.57 5.48 6,000 0 0.2
11/06/2010
5.49
 511,940 5.42 5.57 5.49 156,711 196,241 -1.2
10/06/2010
5.42
 251,340 5.42 5.49 5.38 0 0 0
09/06/2010
5.42
 262,090 5.44 5.51 5.42 0 14,400 -0.4
08/06/2010
5.44
 246,000 5.42 5.48 5.38 0 13,020 -0.4
07/06/2010
5.42
 571,780 5.67 5.67 5.42 0 20,640 -0.6
04/06/2010
5.67
 659,980 5.65 5.82 5.65 1,600 18,330 -0.5
03/06/2010
5.65
 371,860 5.63 5.70 5.63 0 0 0
02/06/2010
5.63
 312,690 5.63 5.65 5.57 0 13,340 -0.4
01/06/2010
5.63
 171,970 5.55 5.63 5.51 0 0 0
31/05/2010
5.55
 411,020 5.72 5.72 5.55 0 10,620 -0.3
28/05/2010
5.72
 604,400 5.61 5.80 5.65 0 0 0
27/05/2010
5.61
 556,480 5.48 5.70 5.38 1,000 4,370 -0.1
26/05/2010
5.48
 471,270 5.40 5.49 5.40 18,900 0 0.5
25/05/2010
5.40
 672,790 5.36 5.53 5.36 38,340 5,890 0.9
24/05/2010
5.36
 788,390 5.11 5.36 5.13 0 160 -0.0
21/05/2010
5.11
 971,720 5.38 5.38 5.11 36,960 2,960 0.9
20/05/2010
5.38
 630,840 5.17 5.38 4.94 0 1,690 -0.0
19/05/2010
5.17
 828,770 5.42 5.42 5.17 500 30,410 -0.8
18/05/2010
5.42
 359,010 5.51 5.51 5.42 3,610 6,110 -0.1
17/05/2010
5.51
 592,120 5.68 5.68 5.51 700 24,260 -0.7
14/05/2010
5.68
 665,350 5.70 5.74 5.68 800 0 0.0
13/05/2010
5.70
 857,990 5.70 5.84 5.70 1,500 0 0.0
12/05/2010
5.70
 971,080 5.89 5.89 5.70 0 2,590 -0.1
11/05/2010
5.89
 653,000 5.89 5.97 5.89 0 0 0
10/05/2010
5.89
 816,900 5.89 5.93 5.84 2,450 16,340 -0.4
07/05/2010
5.89
 768,660 6.01 6.01 5.86 100 3,000 -0.1
06/05/2010
6.01
 1,176,910 5.97 6.03 5.99 100 5,660 -0.2
05/05/2010
5.97
 722,660 6.03 6.03 5.97 200 2,710 -0.1
04/05/2010
6.03
 867,610 5.93 6.06 5.99 4,250 2,130 0.1
29/04/2010
5.93
 650,190 5.97 6.03 5.93 200 9,690 -0.3
28/04/2010
5.97
 1,095,220 5.95 6.01 5.89 5,970 22,000 -0.5
27/04/2010
5.95
 945,250 6.01 6.01 5.95 37,050 3,250 1.1
26/04/2010
6.01
 694,470 6.08 6.08 6.01 39,350 46,230 -0.2
22/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
22/04/2010
6.08
 1,678,600 5.91 6.20 6.01 24,120 8,290 0.5

Chính sách bảo mật | Điều khoản sử dụng |