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)
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
22/03/2011
2.82
 190,600 2.86 2.88 2.80 0 3,500 -0.1
21/03/2011
2.86
 192,260 2.86 2.92 2.86 0 15,110 -0.2
18/03/2011
2.86
 342,130 2.84 2.88 2.80 1,630 121,560 -1.8
17/03/2011
2.84
 123,050 2.82 2.90 2.82 10 0 0.0
16/03/2011
2.82
 216,270 2.82 2.86 2.80 0 16,600 -0.2
15/03/2011
2.82
 217,090 2.77 2.86 2.71 8,000 23,730 -0.2
14/03/2011
2.77
 295,140 2.90 2.90 2.77 500 0 0.0
11/03/2011
2.90
 308,890 2.77 2.90 2.82 0 0 0
10/03/2011
2.77
 312,710 2.63 2.77 2.63 5,440 2,500 0.0
09/03/2011
2.63
 148,130 2.69 2.69 2.60 400 0 0.0
08/03/2011
2.69
 111,110 2.73 2.78 2.69 500 0 0.0
07/03/2011
2.73
 199,320 2.77 2.78 2.71 0 0 0
04/03/2011
2.77
 207,420 2.82 2.82 2.77 2,500 0 0.0
03/03/2011
2.82
 97,810 2.86 2.88 2.78 0 0 0
02/03/2011
2.86
 269,860 2.99 2.99 2.86 2,000 0 0.0
01/03/2011
2.99
 217,140 2.95 3.03 2.94 0 510 -0.0
28/02/2011
2.95
 224,430 3.03 3.05 2.95 0 1,030 -0.0
25/02/2011
3.03
 124,060 2.99 3.03 2.97 1,300 5,000 -0.1
24/02/2011
2.99
 304,710 3.07 3.10 2.92 0 38,710 -0.6
23/02/2011
3.07
 258,110 2.99 3.12 3.01 8,140 8,000 0.0
22/02/2011
2.99
 381,530 3.05 3.05 2.92 2,000 0 0.0
21/02/2011
3.05
 474,620 3.20 3.20 3.05 970 0 0.0
18/02/2011
3.20
 259,080 3.26 3.27 3.18 3,400 3,430 -0.0
17/02/2011
3.26
 231,990 3.33 3.33 3.24 9,740 0 0.2
16/02/2011
3.33
 157,270 3.39 3.39 3.31 0 3,270 -0.1
15/02/2011
3.39
 189,300 3.42 3.42 3.37 3,340 900 0.0
14/02/2011
3.42
 165,000 3.44 3.46 3.39 0 750 -0.0
11/02/2011
3.44
 155,510 3.44 3.46 3.41 490 400 0.0
10/02/2011
3.44
 175,440 3.48 3.50 3.44 100 2,000 -0.0
09/02/2011
3.48
 173,680 3.56 3.57 3.48 3,020 0 0.1
08/02/2011
3.56
 165,700 3.48 3.57 3.52 24,840 0 0.5
28/01/2011
3.48
 277,470 3.54 3.56 3.48 39,680 0 0.7
27/01/2011
3.54
 140,590 3.50 3.56 3.50 48,150 0 0.9
26/01/2011
3.50
 72,630 3.48 3.52 3.48 6,440 0 0.1
25/01/2011
3.48
 175,750 3.50 3.54 3.48 62,820 100 1.2
24/01/2011
3.50
 337,020 3.52 3.52 3.46 156,680 0 2.9
21/01/2011
3.52
 414,130 3.44 3.54 3.44 141,620 480 2.6
20/01/2011
3.44
 287,340 3.48 3.52 3.42 12,940 27,310 -0.3
19/01/2011
3.48
 218,360 3.50 3.56 3.44 52,170 4,200 0.9
18/01/2011
3.50
 295,380 3.54 3.57 3.50 32,350 0 0.6
17/01/2011
3.54
 203,010 3.57 3.63 3.52 13,080 0 0.2
14/01/2011
3.57
 1,342,810 3.41 3.57 3.54 70,360 0 1.3
13/01/2011
3.41
 359,810 3.26 3.41 3.26 65,320 2,260 1.1
12/01/2011
3.26
 264,610 3.26 3.31 3.26 0 5,050 -0.1
11/01/2011
3.26
 230,810 3.35 3.35 3.24 16,740 0 0.3
10/01/2011
3.35
 257,850 3.44 3.44 3.35 23,940 44,410 -0.4
07/01/2011
3.44
 281,980 3.46 3.50 3.44 7,470 80,390 -1.3
06/01/2011
3.46
 152,740 3.48 3.50 3.44 3,320 2,460 0.0
05/01/2011
3.48
 184,490 3.52 3.56 3.48 20,280 0 0.4
04/01/2011
3.52
 120,820 3.52 3.59 3.52 12,990 12,770 0.0
31/12/2010
3.52
 109,630 3.52 3.57 3.50 0 0 0
30/12/2010
3.52
 330,430 3.56 3.59 3.52 20,220 0 0.4
29/12/2010
3.56
 263,030 3.63 3.67 3.56 5,300 15,860 -0.2
28/12/2010
3.63
 333,830 3.54 3.65 3.56 4,340 0 0.1
27/12/2010
3.54
 238,020 3.54 3.57 3.52 9,930 400 0.2
24/12/2010
3.54
 345,680 3.57 3.65 3.54 19,010 0 0.4
23/12/2010
3.57
 328,580 3.61 3.63 3.48 28,700 720 0.5
22/12/2010
3.61
 227,410 3.69 3.74 3.61 38,600 0 0.8
21/12/2010
3.69
 298,370 3.71 3.74 3.56 99,570 0 1.9
20/12/2010
3.71
 401,560 3.76 3.86 3.71 3,210 0 0.1
17/12/2010
3.76
 714,420 3.59 3.76 3.54 6,370 0 0.1
16/12/2010
3.59
 467,480 3.78 3.78 3.59 100 0 0.0
15/12/2010
3.78
 544,330 3.86 3.97 3.76 7,700 7,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |