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)
02/03/2010
4.97
 768,140 4.99 5.06 4.96 1,000 54,640 -1.6
01/03/2010
4.99
 674,980 4.90 5.03 4.90 30 16,780 -0.5
26/02/2010
4.90
 517,650 4.90 4.92 4.87 1,500 42,410 -1.2
25/02/2010
4.90
 441,150 4.90 5.01 4.90 0 70,680 -2.0
24/02/2010
4.90
 579,520 4.90 4.90 4.85 0 43,710 -1.2
23/02/2010
4.90
 776,320 5.08 5.08 4.90 0 266,430 -7.6
22/02/2010
5.08
 801,580 4.99 5.09 4.99 3,000 3,260 -0.0
12/02/2010
4.99
 487,780 4.96 5.08 4.97 0 3,930 -0.1
11/02/2010
4.96
 591,400 4.89 4.96 4.87 0 0 0
10/02/2010
4.89
 358,200 4.84 4.97 4.84 1,200 0 0.0
09/02/2010
4.84
 667,720 4.85 4.85 4.78 0 4,720 -0.1
08/02/2010
4.85
 605,460 4.90 4.92 4.85 0 19,600 -0.6
05/02/2010
4.90
 744,740 5.01 5.01 4.80 1,600 0 0.0
04/02/2010
5.01
 722,030 4.92 5.11 4.89 0 0 0
03/02/2010
4.92
 763,420 4.84 4.92 4.84 17,710 0 0.5
02/02/2010
4.84
 495,830 4.84 4.90 4.84 0 12,880 -0.4
01/02/2010
4.84
 922,240 4.77 4.85 4.77 700 0 0.0
29/01/2010
4.77
 586,250 4.77 4.84 4.71 1,000 510 0.0
28/01/2010
4.77
 416,040 4.87 4.89 4.77 0 11,490 -0.3
27/01/2010
4.87
 545,060 5.03 5.09 4.85 1,750 28,000 -0.8
26/01/2010
5.03
 1,149,350 4.80 5.03 4.89 400 0 0.0
25/01/2010
4.80
 491,240 4.80 4.85 4.75 0 0 0
22/01/2010
4.80
 814,120 4.85 4.87 4.68 2,500 0 0.1
21/01/2010
4.85
 1,349,230 5.09 5.09 4.85 38,630 10,140 0.8
20/01/2010
5.09
 1,200,730 5.27 5.28 5.09 1,260 0 0.0
19/01/2010
5.27
 726,310 5.27 5.34 5.18 27,840 26,650 0.0
18/01/2010
5.27
 773,300 5.54 5.54 5.27 13,700 0 0.4
15/01/2010
5.54
 2,926,690 5.49 5.68 5.51 43,660 81,050 -1.2
14/01/2010
5.49
 1,928,810 5.23 5.49 5.46 0 68,680 -2.2
13/01/2010
5.23
 1,131,180 4.99 5.23 4.75 10,050 34,600 -0.7
12/01/2010
4.99
 962,030 5.25 5.27 4.99 23,420 0 0.7
11/01/2010
5.25
 965,610 5.28 5.35 5.13 51,000 50,960 -0.0
08/01/2010
5.28
 1,560,010 5.30 5.44 5.28 6,040 10,290 -0.1
07/01/2010
5.30
 839,160 5.35 5.44 5.27 7,890 0 0.2
06/01/2010
5.35
 1,035,300 5.44 5.53 5.27 200 3,600 -0.1
05/01/2010
5.44
 1,029,450 5.18 5.44 5.28 64,250 2,080 2.0
04/01/2010
5.18
 656,990 4.94 5.18 5.01 0 400 -0.0
31/12/2009
4.94
 1,052,520 4.94 5.09 4.94 0 700 0
30/12/2009
4.94
 1,359,040 4.92 5.09 4.84 3,100 0 0
29/12/2009
4.92
 860,310 4.99 5.06 4.92 530 2,000 0
28/12/2009
4.99
 1,187,030 4.90 5.04 4.87 12,950 0 0
25/12/2009
4.90
 1,045,010 4.68 4.90 4.84 1,070 10,100 0
24/12/2009
4.68
 1,654,770 4.47 4.68 4.44 11,250 7,550 0
23/12/2009
4.47
 922,470 4.42 4.49 4.39 90,000 13,000 0
22/12/2009
4.42
 1,371,080 4.32 4.52 4.32 118,600 1,200 0
21/12/2009
4.32
 647,920 4.13 4.32 4.18 115,110 4,070 0
18/12/2009
4.13
 911,900 3.94 4.13 4.01 100,220 350,000 0
17/12/2009
3.94
 482,070 3.89 3.94 3.75 11,000 0 0
16/12/2009
3.89
 1,301,580 4.08 4.08 3.89 2,080 0 0
15/12/2009
4.08
 887,160 4.23 4.28 4.08 2,600 720 0
14/12/2009
4.23
 723,390 4.04 4.23 4.04 3,700 200 0
11/12/2009
4.04
 944,340 4.25 4.25 4.04 1,200 8,120 0
10/12/2009
4.25
 1,230,780 4.46 4.54 4.25 400 0 0
09/12/2009
4.46
 1,258,610 4.68 4.68 4.46 2,000 0 0
08/12/2009
4.68
 733,350 4.85 4.85 4.66 19,500 0 0
07/12/2009
4.85
 388,570 4.94 4.96 4.84 0 0 0
04/12/2009
4.94
 459,720 4.94 5.01 4.92 27,300 9,610 0
03/12/2009
4.94
 696,170 4.92 5.01 4.75 15,000 18,310 0
02/12/2009
4.92
 581,030 5.18 5.20 4.92 1,330 24,070 0
01/12/2009
5.18
 763,580 5.11 5.34 5.11 300 9,700 0
30/11/2009
5.11
 885,600 5.08 5.20 5.08 26,900 0 0
27/11/2009
5.08
 1,264,720 5.08 5.32 4.84 3,430 45,980 0
26/11/2009
5.08
 454,060 5.34 5.34 5.08 56,450 1,000 0
25/11/2009
5.34
 1,143,170 5.61 5.61 5.34 4,410 0 0
24/11/2009
5.61
 753,720 5.73 5.79 5.61 4,210 350 0
23/11/2009
5.73
 1,120,450 5.89 5.92 5.73 2,500 1,110 0
20/11/2009
5.89
 1,036,720 5.98 6.01 5.80 0 0 0
19/11/2009
5.98
 1,440,390 5.79 5.99 5.79 23,000 6,120 0
18/11/2009
5.79
 859,730 5.73 5.79 5.68 7,020 18,180 0
17/11/2009
5.73
 931,500 5.73 5.87 5.72 4,440 0 0
16/11/2009
5.73
 1,064,770 5.87 5.91 5.73 0 5,020 0
13/11/2009
5.87
 818,540 5.77 5.87 5.65 0 103,640 0
12/11/2009
5.77
 1,055,280 5.70 5.91 5.68 800 1,200 0
11/11/2009
5.70
 1,109,150 5.49 5.70 5.47 34,540 0 0
10/11/2009
5.49
 1,173,050 5.66 5.70 5.39 11,520 5,060 0
09/11/2009
5.66
 1,164,150 5.96 5.96 5.66 28,570 4,170 0
06/11/2009
5.96
 1,548,440 6.13 6.22 5.96 14,310 1,520 0
05/11/2009
6.13
 1,129,990 5.94 6.22 5.94 1,100 390 0
04/11/2009
5.94
 1,415,360 5.96 6.15 5.87 400 0 0
03/11/2009
5.96
 1,593,830 6.13 6.22 5.91 8,250 140 0
02/11/2009
6.13
 2,396,750 6.34 6.34 6.03 190 47,400 0
30/10/2009
6.34
 2,109,540 6.04 6.34 6.15 16,230 910 0
29/10/2009
6.04
 2,027,000 6.30 6.30 5.99 25,660 9,130 0
28/10/2009
6.30
 1,407,090 6.27 6.44 6.25 5,390 2,100 0
27/10/2009
6.27
 2,543,480 6.55 6.55 6.23 1,400 500 0
26/10/2009
6.55
 2,437,200 6.82 6.98 6.53 250 5,100 0
23/10/2009
6.82
 4,451,180 7.10 7.44 6.82 5,840 185,260 0
22/10/2009
7.10
 1,367,300 6.77 7.10 7.10 0 109,480 0
21/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2009
6.77
 2,492,200 6.68 6.89 6.68 14,780 3,000 0
20/10/2009
6.68
 2,228,660 6.65 6.82 6.65 4,200 1,300 0
19/10/2009
6.65
 2,988,410 6.77 7.02 6.65 2,650 154,090 0
16/10/2009
6.77
 4,200,840 6.45 6.77 6.60 0 4,250 0
15/10/2009
6.45
 3,584,700 6.14 6.45 6.30 10,710 3,950 0
14/10/2009
6.14
 2,000,830 5.86 6.14 5.88 47,840 900 0
13/10/2009
5.86
 1,549,620 5.96 5.98 5.84 300 15,360 0
12/10/2009
5.96
 1,655,230 5.82 6.06 5.91 20 5,170 0
09/10/2009
5.82
 1,650,420 5.69 5.86 5.77 118,840 10,100 0
08/10/2009
5.69
 874,170 5.72 5.72 5.64 0 5,510 0
07/10/2009
5.72
 1,241,120 5.61 5.82 5.69 3,000 1,390 0
06/10/2009
5.61
 1,117,060 5.64 5.72 5.59 5,820 0 0

Chính sách bảo mật | Điều khoản sử dụng |