CTCP SAM HOLDINGS (sam)

6.64
-0.08
(-1.19%)
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
(2026-02-23) 		-0.29 -4.14% 4,802,100 15,300 0.1
6.05
7.02
6.64
2 tháng
(2026-01-19) 		-0.57 -7.82% 8,607,000 -59,900 -0.4
6.05
7.40
6.64
3 tháng
(2025-12-18) 		-0.46 -6.41% 16,526,100 -59,700 -0.4
6.05
8
6.64
6 tháng
(2025-09-19) 		-1.39 -17.14% 48,972,300 -429,200 -3.5
6.05
8.11
6.64
12 tháng
(2025-03-24) 		-0.35 -4.95% 157,349,200 -381,733 -1.2
6
10.50
6.64
24 tháng
(2024-03-28) 		0.04 0.60% 311,876,600 -750,782 -3.7
6
10.50
6.64
36 tháng
(2023-04-03) 		0.73 12.19% 533,400,700 -695,508 -3.2
5.88
10.50
6.64
60 tháng
(2021-04-13) 		-4.20 -38.43% 1,181,072,100 -1,022,839 -7.9
5.56
26.71
6.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |