CTCP SAM HOLDINGS (sam)

6.06
0.01
(0.17%)
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
(2026-05-13) 		-0.60 -9.02% 1,422,400 -11,867 0
6.05
6.65
6.05
2 tháng
(2026-04-13) 		-0.86 -12.45% 2,902,300 -20,716 0
6.05
7
6.05
3 tháng
(2026-03-16) 		-0.67 -9.97% 6,259,400 -29,416 0.0
6.05
7.22
6.05
6 tháng
(2025-12-15) 		-0.97 -13.82% 22,925,900 -95,116 -0.4
6.05
8
6.05
12 tháng
(2025-06-17) 		-0.41 -6.35% 141,893,900 -253,116 0.4
6.05
10.50
6.05
24 tháng
(2024-06-24) 		-1.05 -14.79% 250,929,600 -659,898 -2.8
6
10.50
6.05
36 tháng
(2023-06-28) 		-1.07 -15.03% 454,924,400 -1,001,448 -5.0
6
10.50
6.05
60 tháng
(2021-07-08) 		-2.98 -32.98% 1,173,311,400 -1,055,955 -8.0
5.56
26.71
6.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |