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)
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
07/10/2009
6.07
 1,241,120 5.94 6.17 6.03 3,000 1,390 0
06/10/2009
5.94
 1,117,060 5.98 6.07 5.92 5,820 0 0
05/10/2009
5.98
 987,720 6.07 6.17 5.94 500 3,820 0
02/10/2009
6.07
 2,361,600 6.07 6.07 5.76 21,740 25,000 0
01/10/2009
6.07
 1,459,360 6.30 6.30 6.05 13,960 100 0
30/09/2009
6.30
 1,726,540 6.62 6.62 6.30 6,200 88,950 0
29/09/2009
6.62
 3,815,370 6.42 6.75 6.51 53,620 5,100 0
28/09/2009
6.42
 3,155,600 6.12 6.42 6.23 7,900 8,000 0
25/09/2009
6.12
 1,154,210 6.05 6.12 6.01 5,350 41,600 0
24/09/2009
6.05
 1,058,930 6.09 6.12 6.01 200 20,440 0
23/09/2009
6.09
 2,069,260 6.03 6.30 6.09 0 2,410 0
22/09/2009
6.03
 1,654,150 6.12 6.12 6.01 0 13,770 0
21/09/2009
6.12
 1,266,630 6.25 6.25 6.10 1,800 300 0
18/09/2009
6.25
 1,846,940 6.00 6.28 5.96 121,100 4,000 0
17/09/2009
6.00
 1,847,590 6.16 6.16 6.00 40 3,810 0
16/09/2009
6.16
 2,835,690 6.33 6.46 6.16 26,330 47,050 0
15/09/2009
6.33
 3,799,490 6.05 6.33 6.25 250 9,400 0
14/09/2009
6.05
 2,039,660 5.76 6.05 5.89 3,290 17,650 0
11/09/2009
5.76
 1,134,470 5.78 5.85 5.76 7,020 1,250 0
10/09/2009
5.78
 769,820 5.84 5.87 5.78 0 3,500 0
09/09/2009
5.84
 954,690 5.89 5.92 5.84 2,000 980 0
08/09/2009
5.89
 840,070 5.80 5.94 5.80 18,050 5,430 0
07/09/2009
5.80
 1,654,770 5.80 5.85 5.59 920 137,530 0
04/09/2009
5.80
 1,922,900 5.92 6.07 5.71 15,220 151,000 0
03/09/2009
5.92
 1,182,400 6.07 6.07 5.92 100 14,120 0
02/09/2009
6.07
 0 6.07 6.07 6.07 0 0 0
01/09/2009
6.07
 1,558,170 6.21 6.21 6.07 19,610 8,590 0
31/08/2009
6.21
 1,573,570 6.14 6.26 6.12 11,450 12,240 0
28/08/2009
6.14
 1,930,300 6.10 6.16 6.07 23,570 23,450 0
27/08/2009
6.10
 1,413,330 6.16 6.19 6.01 56,370 44,100 0

Chính sách bảo mật | Điều khoản sử dụng |