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)
14/12/2010
3.86
 553,250 4.05 4.14 3.86 31,690 28,290 0.1
13/12/2010
4.05
 664,700 3.86 4.05 4.03 14,800 30,000 -0.3
10/12/2010
3.86
 882,350 3.69 3.86 3.69 23,710 8,000 0.3
09/12/2010
3.69
 324,820 3.65 3.80 3.50 0 0 0
08/12/2010
3.65
 595,660 3.84 3.86 3.65 20,000 0 0.4
07/12/2010
3.84
 463,960 4.03 4.05 3.84 13,710 0 0.3
06/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2010
4.03
 797,330 3.84 4.03 3.86 0 26,920 -0.6
03/12/2010
3.84
 835,050 3.66 3.84 3.77 1,400 5,000 -0.1
02/12/2010
3.66
 935,930 3.50 3.66 3.48 0 10,000 -0.2
01/12/2010
3.50
 358,990 3.59 3.59 3.44 13,210 0 0.3
30/11/2010
3.59
 874,700 3.44 3.61 3.48 41,870 25,000 0.3
29/11/2010
3.44
 239,930 3.30 3.44 3.19 47,070 160 0.9
26/11/2010
3.30
 543,320 3.30 3.44 3.26 12,000 1,200 0.2
25/11/2010
3.30
 688,810 3.16 3.30 3.21 274,070 25,000 4.6
24/11/2010
3.16
 358,900 3.01 3.16 3.00 102,340 25,000 1.3
23/11/2010
3.01
 423,280 2.87 3.01 2.89 184,590 0 3.1
22/11/2010
2.87
 228,660 2.91 2.91 2.80 132,130 0 2.1
19/11/2010
2.91
 484,680 2.92 3.00 2.91 224,890 120 3.7
18/11/2010
2.92
 247,900 2.83 2.96 2.87 37,840 2,100 0.6
17/11/2010
2.83
 189,590 2.82 2.87 2.78 0 27,570 -0.4
16/11/2010
2.82
 249,530 2.94 2.94 2.82 9,950 0 0.2
15/11/2010
2.94
 229,500 3.05 3.09 2.94 0 0 0
12/11/2010
3.05
 364,570 3.19 3.19 3.05 14,820 0 0.3
11/11/2010
3.19
 159,130 3.30 3.30 3.19 0 0 0
10/11/2010
3.30
 169,110 3.30 3.32 3.26 14,820 0 0.3
09/11/2010
3.30
 168,330 3.37 3.37 3.28 14,380 0 0.3
08/11/2010
3.37
 199,880 3.43 3.43 3.34 0 6,850 -0.1
05/11/2010
3.43
 189,020 3.41 3.46 3.41 14,830 0 0.3
04/11/2010
3.41
 83,870 3.34 3.41 3.34 7,030 0 0.1
03/11/2010
3.34
 89,000 3.37 3.39 3.32 14,830 0 0.3
02/11/2010
3.37
 110,990 3.43 3.46 3.35 0 0 0
01/11/2010
3.43
 221,140 3.43 3.44 3.41 15,830 0 0.3
29/10/2010
3.43
 131,530 3.35 3.46 3.37 0 0 0
28/10/2010
3.35
 43,210 3.37 3.43 3.35 200 0 0.0
27/10/2010
3.37
 110,730 3.44 3.48 3.37 33,830 0 0.6
26/10/2010
3.44
 211,300 3.32 3.48 3.37 500 0 0.0
25/10/2010
3.32
 198,320 3.34 3.35 3.30 0 0 0
22/10/2010
3.34
 222,210 3.43 3.44 3.34 20,870 0 0.4
21/10/2010
3.43
 272,000 3.48 3.53 3.41 14,830 46,110 -0.6
20/10/2010
3.48
 365,160 3.66 3.66 3.48 1,100 50,000 -0.9
19/10/2010
3.66
 137,900 3.77 3.77 3.66 8,880 40,000 -0.6
18/10/2010
3.77
 75,050 3.78 3.82 3.75 2,010 0 0.0
15/10/2010
3.78
 122,760 3.80 3.80 3.77 30,110 200 0.6
14/10/2010
3.80
 47,670 3.84 3.87 3.80 6,880 0 0.1
13/10/2010
3.84
 131,730 3.80 3.84 3.77 20,050 420 0.4
12/10/2010
3.80
 114,070 3.84 3.87 3.80 480 0 0.0
11/10/2010
3.84
 58,660 3.84 3.87 3.84 0 0 0
08/10/2010
3.84
 140,250 3.89 3.89 3.84 21,730 0 0.5
07/10/2010
3.89
 118,090 3.93 3.98 3.86 28,360 0 0.6
06/10/2010
3.93
 287,570 3.82 3.95 3.82 55,570 0 1.2
05/10/2010
3.82
 343,990 3.84 3.84 3.77 39,910 4,000 0.8
04/10/2010
3.84
 251,680 4.00 4.00 3.84 61,710 0 1.3
01/10/2010
4.00
 86,360 4.02 4.07 4.00 28,270 3,990 0.5
30/09/2010
4.02
 146,730 4.05 4.05 4.02 35,940 0 0.8
29/09/2010
4.05
 77,410 4.11 4.13 4.05 7,980 0 0.2
28/09/2010
4.11
 116,930 4.02 4.11 4.04 13,360 1,300 0.3
27/09/2010
4.02
 128,030 4.05 4.07 4.02 4,000 1,000 0.1
24/09/2010
4.05
 90,670 4.04 4.09 4.02 0 0 0
23/09/2010
4.04
 279,170 4.13 4.13 4.02 16,080 0 0.4
22/09/2010
4.13
 163,860 4.14 4.18 4.07 9,830 0 0.2
21/09/2010
4.14
 269,690 4.20 4.20 4.14 0 89,890 -2.1
20/09/2010
4.20
 210,100 4.21 4.30 4.20 10,700 0 0.3
17/09/2010
4.21
 212,990 4.11 4.21 4.13 0 2,560 -0.1
16/09/2010
4.11
 72,270 4.13 4.16 4.04 5,220 0 0.1
15/09/2010
4.13
 121,660 4.13 4.16 4.05 17,370 2,520 0.3
14/09/2010
4.13
 225,500 4.00 4.13 4.00 0 5,410 -0.1
13/09/2010
4.00
 549,630 4.09 4.13 3.95 24,580 0 0.6
10/09/2010
4.09
 342,640 4.30 4.30 4.09 3,570 0 0.1
09/09/2010
4.30
 219,970 4.21 4.34 4.23 18,270 0 0.4
08/09/2010
4.21
 235,010 4.30 4.30 4.16 44,330 10,220 0.8
07/09/2010
4.30
 258,640 4.41 4.45 4.29 12,010 0 0.3
06/09/2010
4.41
 511,700 4.21 4.41 4.21 11,200 41,520 -0.7
01/09/2010
4.21
 218,140 4.21 4.27 4.16 15,110 0 0.4
31/08/2010
4.21
 413,300 4.05 4.25 4.09 24,510 0 0.6
30/08/2010
4.05
 191,700 3.87 4.05 3.98 1,000 2,550 -0.0
27/08/2010
3.87
 186,960 3.86 3.96 3.80 200 0 0.0
26/08/2010
3.86
 152,390 3.82 3.96 3.80 8,020 350 0.2
25/08/2010
3.82
 550,430 4.02 4.02 3.82 20,470 0 0.4
24/08/2010
4.02
 385,050 4.14 4.14 4.00 14,250 0 0.3
23/08/2010
4.14
 115,840 4.25 4.25 4.14 0 16,290 -0.4
20/08/2010
4.25
 154,870 4.25 4.25 4.20 30,250 0 0.7
19/08/2010
4.25
 151,020 4.30 4.32 4.21 3,670 0 0.1
18/08/2010
4.30
 210,010 4.41 4.41 4.27 0 0 0
17/08/2010
4.41
 231,960 4.47 4.47 4.29 14,710 0 0.4
16/08/2010
4.47
 463,470 4.27 4.47 4.30 200 25,200 -0.6
13/08/2010
4.27
 456,810 4.09 4.27 4.07 315,000 0 7.3
12/08/2010
4.09
 406,920 4.29 4.29 4.09 2,700 17,580 -0.3
11/08/2010
4.29
 131,960 4.25 4.34 4.21 0 0 0
10/08/2010
4.25
 298,030 4.38 4.38 4.16 0 5,710 -0.1
09/08/2010
4.38
 413,430 4.54 4.54 4.38 2,800 0 0.1
06/08/2010
4.54
 232,890 4.59 4.65 4.54 100 6,130 -0.2
05/08/2010
4.59
 165,200 4.59 4.66 4.57 9,660 0 0.2
04/08/2010
4.59
 162,800 4.66 4.70 4.59 0 0 0
03/08/2010
4.66
 440,210 4.70 4.75 4.66 275,000 41,200 6.1
02/08/2010
4.70
 709,910 4.66 4.79 4.66 275,010 464,500 -5.0
30/07/2010
4.66
 625,850 4.56 4.75 4.56 0 194,940 -5.1
29/07/2010
4.56
 402,660 4.63 4.63 4.52 0 121,000 -3.1
28/07/2010
4.63
 220,050 4.72 4.72 4.63 1,500 0 0.0
27/07/2010
4.72
 145,540 4.77 4.82 4.72 100 4,990 -0.1
26/07/2010
4.77
 126,840 4.82 4.84 4.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |