CTCP SAM HOLDINGS (sam)

7.22
0.10
(1.40%)
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
(2025-12-29) 		-0.68 -8.72% 8,155,100 -3,300 -0.0
7.11
8
7.12
2 tháng
(2025-12-01) 		-0.13 -1.79% 12,041,200 -128,500 -0.9
7.02
8
7.12
3 tháng
(2025-10-30) 		-0.50 -6.56% 21,227,700 -535,400 -4.1
7.02
8.10
7.12
6 tháng
(2025-08-01) 		-1.04 -12.75% 105,809,100 -113,000 1.0
6.80
10.50
7.12
12 tháng
(2025-02-03) 		0.52 7.88% 170,242,400 -333,980 -0.8
6
10.50
7.12
24 tháng
(2024-02-15) 		0.48 7.23% 322,639,900 -567,832 -2.4
6
10.50
7.12
36 tháng
(2023-02-13) 		1.25 21.29% 539,406,100 -640,876 -2.7
5.77
10.50
7.12
60 tháng
(2021-02-23) 		-3.56 -33.36% 1,186,534,900 -1,012,339 -8.0
5.56
26.71
7.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/04/2010
5.91
 962,940 5.89 5.95 5.91 10,000 6,540 0.1
20/04/2010
5.89
 1,069,980 5.91 5.95 5.89 0 2,000 -0.1
19/04/2010
5.91
 956,440 5.93 5.95 5.88 0 0 0
16/04/2010
5.93
 917,120 5.99 6.02 5.91 0 3,000 -0.1
15/04/2010
5.99
 1,558,930 5.82 5.99 5.88 41,030 0 1.3
14/04/2010
5.82
 649,250 5.82 5.84 5.80 10 3,200 -0.1
13/04/2010
5.82
 707,230 5.82 5.86 5.82 200 4,840 -0.1
12/04/2010
5.82
 952,410 5.82 5.89 5.82 0 30 -0.0
09/04/2010
5.82
 1,249,250 5.84 5.88 5.82 3,100 60 0.1
08/04/2010
5.84
 759,050 5.82 5.88 5.80 13,640 23,290 -0.3
07/04/2010
5.82
 1,125,800 5.86 5.89 5.80 4,200 150,000 -4.6
06/04/2010
5.86
 1,604,290 5.89 5.93 5.86 46,060 0 1.5
05/04/2010
5.89
 1,305,140 5.88 5.97 5.89 33,720 200 1.1
02/04/2010
5.88
 809,030 5.84 5.93 5.84 28,490 0 0.9
01/04/2010
5.84
 1,140,750 5.80 5.91 5.73 29,150 25,000 0.1
31/03/2010
5.80
 1,835,990 5.88 5.89 5.77 10,970 0 0.4
30/03/2010
5.88
 4,818,700 5.84 6.04 5.88 159,000 80,550 2.6
29/03/2010
5.84
 87,900 5.56 5.84 5.84 0 0 0
26/03/2010
5.56
 1,694,780 5.62 5.67 5.53 0 3,000 -0.1
25/03/2010
5.62
 1,220,620 5.84 5.84 5.60 0 66,120 -2.0
24/03/2010
5.84
 1,295,640 5.77 5.86 5.75 3,160 0 0.1
23/03/2010
5.77
 1,562,260 5.97 5.97 5.77 0 0 0
22/03/2010
5.97
 4,287,490 5.75 6.02 5.77 3,800 5,460 -0.1
19/03/2010
5.75
 1,338,800 5.73 5.86 5.67 6,580 1,100 0.2
18/03/2010
5.73
 1,112,600 5.58 5.75 5.60 10,010 360 0.3
17/03/2010
5.58
 1,244,460 5.60 5.75 5.58 32,000 2,900 0.9
16/03/2010
5.60
 1,508,670 5.78 5.78 5.58 0 610 -0.0
15/03/2010
5.78
 1,195,910 5.89 5.95 5.78 10,000 0 0.3
12/03/2010
5.89
 1,936,460 5.80 5.95 5.78 2,090 300 0.1
11/03/2010
5.80
 1,383,650 5.71 5.80 5.67 1,000 120 0.0
10/03/2010
5.71
 1,384,580 5.82 5.84 5.67 0 0 0
09/03/2010
5.82
 1,368,020 5.80 5.86 5.67 0 0 0
08/03/2010
5.80
 1,601,030 5.67 5.84 5.67 20,100 140 0.6
05/03/2010
5.67
 2,199,640 5.49 5.71 5.46 200 5,620 -0.2
04/03/2010
5.49
 1,173,700 5.38 5.60 5.47 45,000 600 1.4
03/03/2010
5.38
 899,080 5.27 5.38 5.29 150 480 -0.0
02/03/2010
5.27
 768,140 5.29 5.36 5.25 1,000 54,640 -1.6
01/03/2010
5.29
 674,980 5.20 5.33 5.20 30 16,780 -0.5
26/02/2010
5.20
 517,650 5.20 5.22 5.16 1,500 42,410 -1.2
25/02/2010
5.20
 441,150 5.20 5.31 5.20 0 70,680 -2.0
24/02/2010
5.20
 579,520 5.20 5.20 5.14 0 43,710 -1.2
23/02/2010
5.20
 776,320 5.38 5.38 5.20 0 266,430 -7.6
22/02/2010
5.38
 801,580 5.29 5.40 5.29 3,000 3,260 -0.0
12/02/2010
5.29
 487,780 5.25 5.38 5.27 0 3,930 -0.1
11/02/2010
5.25
 591,400 5.18 5.25 5.16 0 0 0
10/02/2010
5.18
 358,200 5.13 5.27 5.13 1,200 0 0.0
09/02/2010
5.13
 667,720 5.14 5.14 5.07 0 4,720 -0.1
08/02/2010
5.14
 605,460 5.20 5.22 5.14 0 19,600 -0.6
05/02/2010
5.20
 744,740 5.31 5.31 5.09 1,600 0 0.0
04/02/2010
5.31
 722,030 5.22 5.42 5.18 0 0 0
03/02/2010
5.22
 763,420 5.13 5.22 5.13 17,710 0 0.5
02/02/2010
5.13
 495,830 5.13 5.20 5.13 0 12,880 -0.4
01/02/2010
5.13
 922,240 5.05 5.14 5.05 700 0 0.0
29/01/2010
5.05
 586,250 5.05 5.13 5.00 1,000 510 0.0
28/01/2010
5.05
 416,040 5.16 5.18 5.05 0 11,490 -0.3
27/01/2010
5.16
 545,060 5.33 5.40 5.14 1,750 28,000 -0.8
26/01/2010
5.33
 1,149,350 5.09 5.33 5.18 400 0 0.0
25/01/2010
5.09
 491,240 5.09 5.14 5.03 0 0 0
22/01/2010
5.09
 814,120 5.14 5.16 4.96 2,500 0 0.1
21/01/2010
5.14
 1,349,230 5.40 5.40 5.14 38,630 10,140 0.8
20/01/2010
5.40
 1,200,730 5.58 5.60 5.40 1,260 0 0.0
19/01/2010
5.58
 726,310 5.58 5.66 5.49 27,840 26,650 0.0
18/01/2010
5.58
 773,300 5.88 5.88 5.58 13,700 0 0.4
15/01/2010
5.88
 2,926,690 5.82 6.02 5.84 43,660 81,050 -1.2

Chính sách bảo mật | Điều khoản sử dụng |