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)
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
14/01/2010
5.82
 1,928,810 5.55 5.82 5.78 0 68,680 -2.2
13/01/2010
5.55
 1,131,180 5.29 5.55 5.03 10,050 34,600 -0.7
12/01/2010
5.29
 962,030 5.56 5.58 5.29 23,420 0 0.7
11/01/2010
5.56
 965,610 5.60 5.67 5.44 51,000 50,960 -0.0
08/01/2010
5.60
 1,560,010 5.62 5.77 5.60 6,040 10,290 -0.1
07/01/2010
5.62
 839,160 5.67 5.77 5.58 7,890 0 0.2
06/01/2010
5.67
 1,035,300 5.77 5.86 5.58 200 3,600 -0.1
05/01/2010
5.77
 1,029,450 5.49 5.77 5.60 64,250 2,080 2.0
04/01/2010
5.49
 656,990 5.24 5.49 5.31 0 400 -0.0
31/12/2009
5.24
 1,052,520 5.24 5.40 5.24 0 700 0
30/12/2009
5.24
 1,359,040 5.22 5.40 5.13 3,100 0 0
29/12/2009
5.22
 860,310 5.29 5.36 5.22 530 2,000 0
28/12/2009
5.29
 1,187,030 5.20 5.35 5.16 12,950 0 0
25/12/2009
5.20
 1,045,010 4.96 5.20 5.13 1,070 10,100 0
24/12/2009
4.96
 1,654,770 4.74 4.96 4.70 11,250 7,550 0
23/12/2009
4.74
 922,470 4.69 4.76 4.65 90,000 13,000 0
22/12/2009
4.69
 1,371,080 4.58 4.80 4.58 118,600 1,200 0
21/12/2009
4.58
 647,920 4.38 4.58 4.43 115,110 4,070 0
18/12/2009
4.38
 911,900 4.17 4.38 4.25 100,220 350,000 0
17/12/2009
4.17
 482,070 4.12 4.17 3.97 11,000 0 0
16/12/2009
4.12
 1,301,580 4.32 4.32 4.12 2,080 0 0
15/12/2009
4.32
 887,160 4.48 4.54 4.32 2,600 720 0
14/12/2009
4.48
 723,390 4.28 4.48 4.28 3,700 200 0
11/12/2009
4.28
 944,340 4.50 4.50 4.28 1,200 8,120 0
10/12/2009
4.50
 1,230,780 4.72 4.81 4.50 400 0 0
09/12/2009
4.72
 1,258,610 4.96 4.96 4.72 2,000 0 0
08/12/2009
4.96
 733,350 5.14 5.14 4.94 19,500 0 0
07/12/2009
5.14
 388,570 5.24 5.25 5.13 0 0 0
04/12/2009
5.24
 459,720 5.24 5.31 5.22 27,300 9,610 0
03/12/2009
5.24
 696,170 5.22 5.31 5.03 15,000 18,310 0
02/12/2009
5.22
 581,030 5.49 5.51 5.22 1,330 24,070 0
01/12/2009
5.49
 763,580 5.42 5.66 5.42 300 9,700 0
30/11/2009
5.42
 885,600 5.38 5.51 5.38 26,900 0 0
27/11/2009
5.38
 1,264,720 5.38 5.64 5.13 3,430 45,980 0
26/11/2009
5.38
 454,060 5.66 5.66 5.38 56,450 1,000 0
25/11/2009
5.66
 1,143,170 5.95 5.95 5.66 4,410 0 0
24/11/2009
5.95
 753,720 6.08 6.13 5.95 4,210 350 0
23/11/2009
6.08
 1,120,450 6.24 6.28 6.08 2,500 1,110 0
20/11/2009
6.24
 1,036,720 6.33 6.37 6.15 0 0 0
19/11/2009
6.33
 1,440,390 6.13 6.35 6.13 23,000 6,120 0
18/11/2009
6.13
 859,730 6.08 6.13 6.02 7,020 18,180 0
17/11/2009
6.08
 931,500 6.08 6.22 6.06 4,440 0 0
16/11/2009
6.08
 1,064,770 6.22 6.26 6.08 0 5,020 0
13/11/2009
6.22
 818,540 6.11 6.22 5.99 0 103,640 0
12/11/2009
6.11
 1,055,280 6.04 6.26 6.02 800 1,200 0
11/11/2009
6.04
 1,109,150 5.82 6.04 5.80 34,540 0 0
10/11/2009
5.82
 1,173,050 6.00 6.04 5.71 11,520 5,060 0
09/11/2009
6.00
 1,164,150 6.32 6.32 6.00 28,570 4,170 0
06/11/2009
6.32
 1,548,440 6.50 6.59 6.32 14,310 1,520 0
05/11/2009
6.50
 1,129,990 6.30 6.59 6.30 1,100 390 0
04/11/2009
6.30
 1,415,360 6.32 6.52 6.22 400 0 0
03/11/2009
6.32
 1,593,830 6.50 6.59 6.26 8,250 140 0
02/11/2009
6.50
 2,396,750 6.72 6.72 6.39 190 47,400 0
30/10/2009
6.72
 2,109,540 6.41 6.72 6.52 16,230 910 0
29/10/2009
6.41
 2,027,000 6.68 6.68 6.35 25,660 9,130 0
28/10/2009
6.68
 1,407,090 6.65 6.83 6.63 5,390 2,100 0
27/10/2009
6.65
 2,543,480 6.94 6.94 6.61 1,400 500 0
26/10/2009
6.94
 2,437,200 7.23 7.40 6.92 250 5,100 0
23/10/2009
7.23
 4,451,180 7.52 7.89 7.23 5,840 185,260 0
22/10/2009
7.52
 1,367,300 7.18 7.52 7.52 0 109,480 0
21/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2009
7.18
 2,492,200 7.08 7.30 7.08 14,780 3,000 0
20/10/2009
7.08
 2,228,660 7.05 7.23 7.05 4,200 1,300 0
19/10/2009
7.05
 2,988,410 7.17 7.44 7.05 2,650 154,090 0
16/10/2009
7.17
 4,200,840 6.83 7.17 7.00 0 4,250 0
15/10/2009
6.83
 3,584,700 6.51 6.83 6.67 10,710 3,950 0
14/10/2009
6.51
 2,000,830 6.21 6.51 6.23 47,840 900 0
13/10/2009
6.21
 1,549,620 6.32 6.33 6.19 300 15,360 0
12/10/2009
6.32
 1,655,230 6.17 6.42 6.26 20 5,170 0
09/10/2009
6.17
 1,650,420 6.03 6.21 6.12 118,840 10,100 0
08/10/2009
6.03
 874,170 6.07 6.07 5.98 0 5,510 0

Chính sách bảo mật | Điều khoản sử dụng |