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)
29/02/2008
10.00
 97,820 10.48 10.48 10.00 10,500 51,430 0
28/02/2008
10.48
 48,030 10.80 10.89 10.48 1,100 100 0
27/02/2008
10.80
 97,910 11.37 11.37 10.80 7,300 800 0
26/02/2008
11.37
 36,110 11.93 11.93 11.37 4,400 30 0
25/02/2008
11.93
 106,530 11.53 12.09 11.61 25,670 47,910 0
22/02/2008
11.53
 98,820 12.09 12.09 11.53 47,500 20,490 0
21/02/2008
12.09
 58,310 12.66 12.66 12.09 32,270 4,000 0
20/02/2008
12.66
 68,050 13.30 13.38 12.66 16,530 15,000 0
19/02/2008
13.30
 47,080 13.63 13.63 13.14 1,200 1,500 0
18/02/2008
13.63
 68,890 14.27 14.27 13.63 2,240 1,800 0
15/02/2008
14.27
 26,060 14.43 14.43 14.27 600 0 0
14/02/2008
14.43
 49,470 14.43 14.51 14.43 13,220 30,850 0
13/02/2008
14.43
 40,010 15.16 15.16 14.43 1,180 6,650 0
12/02/2008
15.16
 19,930 15.24 15.24 14.59 11,850 0 0
01/02/2008
15.24
 60,800 15.08 15.32 15.16 3,830 0 0
31/01/2008
15.08
 46,490 15.08 15.08 14.51 7,910 0 0
30/01/2008
15.08
 170,290 14.43 15.08 14.84 9,900 2,470 0
29/01/2008
14.43
 64,410 14.19 14.51 14.19 300 800 0
28/01/2008
14.19
 59,690 14.19 14.51 13.87 26,720 2,000 0
25/01/2008
14.19
 26,410 14.03 14.35 13.87 1,400 1,000 0
24/01/2008
14.03
 51,070 14.35 15.00 14.03 0 0 0
23/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
23/01/2008
14.35
 71,410 15.05 15.05 14.35 160 2,570 0
22/01/2008
15.05
 80,170 15.59 15.59 14.92 7,090 23,280 0
21/01/2008
15.59
 67,410 15.86 15.86 15.59 11,120 0 0
18/01/2008
15.86
 60,880 15.59 15.86 15.59 11,520 0 0
17/01/2008
15.59
 111,880 15.59 16.13 15.32 0 0 0
16/01/2008
15.59
 182,260 14.92 15.59 15.59 12,000 51,000 0
15/01/2008
14.92
 75,730 15.45 15.45 14.78 25,250 800 0
14/01/2008
15.45
 57,900 16.13 16.13 15.45 28,860 100 0
11/01/2008
16.13
 65,320 15.99 16.40 16.13 18,630 5,040 0
10/01/2008
15.99
 124,510 16.80 16.80 15.99 1,350 93,180 0
09/01/2008
16.80
 34,170 17.34 17.34 16.80 400 12,510 0
08/01/2008
17.34
 55,910 17.20 17.34 17.20 20,200 26,960 0
07/01/2008
17.20
 50,280 17.60 17.74 17.20 20,180 2,000 0
04/01/2008
17.60
 32,730 17.87 17.87 17.60 180 28,710 0
03/01/2008
17.87
 20,020 18.28 18.28 17.87 5,770 13,060 0
02/01/2008
18.28
 9,420 18.41 18.41 18.14 3,000 3,050 0
28/12/2007
18.41
 15,340 18.14 18.41 18.14 100 400 0
27/12/2007
18.14
 45,090 18.14 18.41 18.14 40 60 0
26/12/2007
18.14
 23,860 18.14 18.14 18.01 260 0 0
25/12/2007
18.14
 30,560 18.28 18.28 18.01 130 0 0
24/12/2007
18.28
 24,030 18.28 18.28 18.01 540 890 0
21/12/2007
18.28
 127,990 18.41 18.41 18.14 500 55,970 0
20/12/2007
18.41
 30,630 18.81 18.95 18.41 11,680 0 0
19/12/2007
18.81
 51,080 18.41 18.95 18.68 4,250 30,220 0
18/12/2007
18.41
 17,640 18.28 18.41 18.28 1,260 700 0
17/12/2007
18.28
 44,840 18.55 18.68 18.28 16,140 17,150 0
14/12/2007
18.55
 24,190 18.95 18.95 18.55 3,250 10,000 0
13/12/2007
18.95
 21,380 19.08 19.08 18.81 700 0 0
12/12/2007
19.08
 69,960 19.08 19.35 19.08 41,250 14,920 0
11/12/2007
19.08
 21,400 19.35 19.35 18.95 1,400 0 0
10/12/2007
19.35
 129,080 19.49 19.75 19.35 117,330 41,540 0
07/12/2007
19.49
 42,320 19.62 19.62 19.22 27,030 0 0
06/12/2007
19.62
 23,150 19.49 19.62 19.49 20,800 0 0
05/12/2007
19.49
 14,850 19.75 19.75 19.49 910 1,270 0
04/12/2007
19.75
 24,660 19.75 20.02 19.75 1,230 5,880 0
03/12/2007
19.75
 52,830 19.49 19.75 19.22 12,210 6,130 0
30/11/2007
19.49
 76,690 20.02 20.02 19.49 16,850 66,850 0
29/11/2007
20.02
 45,560 20.16 20.16 19.89 29,050 33,550 0
28/11/2007
20.16
 86,050 20.02 20.16 19.89 75,660 560 0
27/11/2007
20.02
 119,460 19.89 20.29 20.02 94,890 500 0
26/11/2007
19.89
 56,040 19.49 19.89 19.35 36,290 6,000 0
23/11/2007
19.49
 28,260 19.62 19.62 19.49 8,400 3,460 0
22/11/2007
19.62
 30,760 19.62 19.75 19.62 20,980 3,000 0
21/11/2007
19.62
 27,310 20.29 20.29 19.62 3,630 0 0
20/11/2007
20.29
 156,140 20.02 20.29 19.75 135,300 1,220 0
19/11/2007
20.02
 173,500 19.08 20.02 19.75 127,060 5,800 0
16/11/2007
19.08
 38,510 19.08 19.22 18.95 310 100 0
15/11/2007
19.08
 63,700 19.22 19.62 19.08 16,500 43,410 0
14/11/2007
19.22
 210,750 19.35 20.16 19.22 4,450 194,070 0
13/11/2007
19.35
 89,220 19.35 19.49 19.35 18,440 260 0
12/11/2007
19.35
 44,070 19.75 20.16 19.35 3,070 1,790 0
09/11/2007
19.75
 55,930 20.16 20.16 19.75 10,500 0 0
08/11/2007
20.16
 31,850 20.43 20.43 20.16 300 180 0
07/11/2007
20.43
 45,040 20.43 20.43 20.29 700 40 0
06/11/2007
20.43
 38,480 20.70 20.70 20.43 11,320 0 0
05/11/2007
20.70
 31,980 21.23 21.23 20.70 2,820 810 0
02/11/2007
21.23
 78,050 21.64 21.64 20.96 36,060 300 0
01/11/2007
21.64
 272,250 20.96 21.90 21.23 48,030 530 0
31/10/2007
20.96
 76,400 20.83 21.10 20.83 60,550 100 0
30/10/2007
20.83
 78,530 20.16 20.83 20.43 67,240 2,510 0
29/10/2007
20.16
 121,430 21.10 21.10 20.16 17,560 110,710 0
26/10/2007
21.10
 108,990 20.83 21.23 20.96 75,570 6,150 0
25/10/2007
20.83
 76,460 21.10 21.10 20.83 6,300 4,400 0
24/10/2007
21.10
 69,270 21.23 21.23 20.96 11,170 6,740 0
23/10/2007
21.23
 138,690 21.23 21.50 21.10 107,350 60,190 0
22/10/2007
21.23
 81,200 21.23 21.50 21.23 8,300 200 0
19/10/2007
21.23
 70,670 21.23 21.23 20.83 20,400 0 0
18/10/2007
21.23
 89,110 21.37 21.50 21.10 54,000 3,400 0
17/10/2007
21.37
 116,780 21.10 21.50 21.23 42,330 0 0
16/10/2007
21.10
 85,110 21.23 21.23 20.96 27,180 2,000 0
15/10/2007
21.23
 104,670 21.23 21.50 21.23 60,640 240 0
12/10/2007
21.23
 88,770 21.23 21.23 20.96 34,530 0 0
11/10/2007
21.23
 89,490 21.37 21.37 21.23 11,440 0 0
10/10/2007
21.37
 95,640 21.37 21.64 21.37 41,730 0 0
09/10/2007
21.37
 103,430 21.37 21.50 21.37 40,910 0 0
08/10/2007
21.37
 148,570 21.77 21.77 21.37 47,640 50,000 0
05/10/2007
21.77
 142,590 21.90 21.90 21.50 0 0 0
04/10/2007
21.90
 179,670 22.17 22.17 21.77 40,700 51,000 0
03/10/2007
22.17
 143,900 22.04 22.17 21.50 2,800 300 0

Chính sách bảo mật | Điều khoản sử dụng |