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)
03/10/2007
23.50
 143,900 23.36 23.50 22.79 2,800 300 0
02/10/2007
23.36
 194,770 23.36 23.93 22.93 27,840 17,500 0
01/10/2007
23.36
 230,930 22.36 23.36 22.65 34,360 40,000 0
28/09/2007
22.36
 242,250 21.65 22.36 21.79 158,770 1,000 0
27/09/2007
21.65
 122,480 21.94 21.94 21.51 23,950 0 0
26/09/2007
21.94
 110,420 22.22 22.22 21.65 30,300 500 0
25/09/2007
22.22
 175,240 21.65 22.22 21.79 30,200 0 0
24/09/2007
21.65
 96,640 21.22 21.65 21.08 1,000 0 0
21/09/2007
21.22
 110,980 21.22 21.22 21.08 35,510 0 0
20/09/2007
21.22
 119,720 20.94 21.22 20.94 27,920 70 0
19/09/2007
20.94
 125,190 20.66 20.94 20.66 50,930 0 0
18/09/2007
20.66
 47,530 20.66 20.80 20.51 23,280 100 0
17/09/2007: Cổ tức tiền mặt tỉ lệ: 8%
17/09/2007
20.66
 123,330 20.40 20.66 20.51 83,760 2,570 0
14/09/2007
20.40
 62,990 20.40 20.68 20.40 7,440 1,250 0
13/09/2007
20.40
 42,550 20.40 20.40 20.26 16,330 0 0
12/09/2007
20.40
 79,420 20.54 20.54 20.26 300 0 0
11/09/2007
20.54
 72,260 20.68 20.68 20.54 1,020 0 0
10/09/2007
20.68
 66,670 20.97 20.97 20.68 500 0 0
07/09/2007
20.97
 72,330 20.97 21.11 20.82 32,600 1,000 0
06/09/2007
20.97
 70,470 21.25 21.25 20.97 13,140 2,000 0
05/09/2007
21.25
 116,960 21.25 21.53 21.11 56,000 0 0
04/09/2007
21.25
 182,070 21.11 21.25 20.97 21,000 0 0
31/08/2007
21.11
 262,870 20.97 21.39 20.97 203,940 0 0
30/08/2007
20.97
 38,790 20.97 20.97 20.82 200 0 0
29/08/2007
20.97
 90,600 20.68 20.97 20.54 69,600 1,220 0
28/08/2007
20.68
 114,690 20.97 20.97 20.54 17,010 0 0
27/08/2007
20.97
 100,680 21.25 21.25 20.97 62,310 40 0
24/08/2007
21.25
 188,570 20.54 21.25 20.68 131,500 1,300 0
23/08/2007
20.54
 54,570 20.97 20.97 20.54 17,120 1,500 0
22/08/2007
20.97
 98,960 21.25 21.39 20.97 29,900 0 0
21/08/2007
21.25
 200,170 20.82 21.25 20.82 151,100 6,130 0
20/08/2007
20.82
 139,870 20.12 20.82 20.12 64,330 15,110 0
17/08/2007
20.12
 82,630 20.40 20.54 19.83 31,630 1,900 0
16/08/2007
20.40
 51,420 20.68 20.68 20.40 29,570 900 0
15/08/2007
20.68
 34,100 21.11 21.11 20.54 11,370 700 0
14/08/2007
21.11
 86,170 20.54 21.25 20.82 30,220 26,900 0
13/08/2007
20.54
 73,290 21.25 21.25 20.54 24,590 11,730 0
10/08/2007
21.25
 302,170 20.26 21.25 20.26 110,470 140,590 0
09/08/2007
20.26
 43,890 19.41 20.26 20.26 5,040 0 0
08/08/2007
19.41
 77,980 18.56 19.41 19.12 51,060 300 0
07/08/2007
18.56
 77,250 17.99 18.56 18.42 31,430 23,220 0
06/08/2007
17.99
 24,600 17.71 18.13 17.85 11,640 0 0
03/08/2007
17.71
 57,860 18.42 18.42 17.71 5,500 45,030 0
02/08/2007
18.42
 69,840 18.84 19.69 18.42 16,040 16,400 0
01/08/2007
18.84
 54,300 17.99 18.84 17.85 0 31,430 0
31/07/2007
17.99
 49,080 18.84 18.84 17.99 100 11,640 0
30/07/2007
18.84
 15,260 19.83 19.83 18.84 500 0 0
27/07/2007
19.83
 31,450 20.26 20.26 19.83 400 16,040 0
26/07/2007
20.26
 12,660 21.11 21.11 20.26 0 0 0
25/07/2007
21.11
 14,680 21.25 21.39 21.11 1,270 100 0
24/07/2007
21.25
 14,010 21.25 21.53 21.25 8,060 0 0
23/07/2007
21.25
 15,910 21.53 21.53 21.25 0 400 0
20/07/2007
21.53
 11,120 21.82 21.82 21.53 710 0 0
19/07/2007
21.82
 9,760 21.82 21.82 21.67 700 1,270 0
18/07/2007
21.82
 17,040 21.96 21.96 21.67 0 8,060 0
17/07/2007
21.96
 17,030 21.82 21.96 21.67 0 0 0
16/07/2007
21.82
 17,760 22.38 22.38 21.82 0 200 0
13/07/2007
22.38
 8,860 22.24 22.38 22.10 300 1,210 0
12/07/2007
22.24
 18,700 22.52 22.52 22.24 0 0 0
11/07/2007
22.52
 28,790 22.52 22.81 22.52 7,350 0 0
10/07/2007
22.52
 25,310 22.10 22.52 22.10 1,400 0 0
09/07/2007
22.10
 18,470 22.24 22.24 21.96 5,100 300 0
06/07/2007
22.24
 14,230 22.38 22.38 21.96 10,250 0 0
05/07/2007
22.38
 20,710 22.38 22.38 21.82 0 1,310 0
04/07/2007
22.38
 13,820 21.39 22.38 21.53 710 160 0
03/07/2007
21.39
 64,160 22.24 22.24 21.39 0 12,380 0
02/07/2007
22.24
 48,320 23.37 23.37 22.24 36,460 10,250 0
29/06/2007
23.37
 69,600 23.37 23.37 23.37 53,430 0 0
28/06/2007
23.37
 113,460 23.09 23.37 23.37 110,260 710 0
27/06/2007
23.09
 17,210 23.23 23.23 23.09 3,550 0 0
26/06/2007
23.23
 54,210 22.95 23.23 22.95 38,100 27,880 0
25/06/2007
22.95
 22,870 22.95 22.95 22.95 11,800 0 0
22/06/2007
22.95
 27,990 23.37 23.37 22.95 6,100 5,850 0
21/06/2007
23.37
 89,340 23.37 23.52 23.37 69,000 46,920 0
20/06/2007
23.37
 121,520 23.37 23.52 23.37 99,000 84,640 0
19/06/2007
23.37
 45,310 23.37 23.80 23.37 25,000 15,990 0
18/06/2007
23.37
 136,400 23.37 23.37 22.81 106,540 78,420 0
15/06/2007
23.37
 121,200 23.52 23.52 23.37 105,340 69,000 0
14/06/2007
23.52
 169,850 23.37 23.52 23.37 150,820 99,000 0
13/06/2007
23.37
 68,820 23.23 23.52 23.37 53,800 25,000 0
12/06/2007
23.23
 105,510 23.09 23.23 22.67 50,400 70,780 0
11/06/2007
23.09
 52,460 23.23 23.23 22.10 11,660 39,800 0
08/06/2007
23.23
 88,920 23.52 23.52 23.23 45,790 77,680 0
07/06/2007
23.52
 114,980 23.37 23.52 23.37 39,030 105,880 0
06/06/2007
23.37
 107,800 23.37 23.37 23.37 30,510 92,350 0
05/06/2007
23.37
 109,360 24.51 24.51 23.37 25,980 98,000 0
04/06/2007
24.51
 60,740 24.65 24.79 24.51 40,600 42,960 0
01/06/2007
24.65
 64,190 24.79 24.79 24.65 15,740 41,860 0
31/05/2007
24.79
 47,730 25.07 25.07 24.79 2,800 30,510 0
30/05/2007
25.07
 37,030 25.22 25.50 25.07 19,730 21,980 0
29/05/2007
25.22
 78,600 25.50 25.92 25.22 39,240 41,920 0
28/05/2007
25.50
 38,240 25.50 25.50 25.50 2,630 18,420 0
25/05/2007
25.50
 29,510 25.50 25.50 25.22 0 2,800 0
24/05/2007
25.50
 42,350 25.92 25.92 25.50 10,070 19,730 0
23/05/2007
25.92
 106,560 25.50 26.21 25.92 10,000 39,240 0
22/05/2007
25.50
 60,060 25.64 25.64 25.50 0 2,630 0
21/05/2007
25.64
 36,460 25.92 25.92 25.64 0 0 0
18/05/2007
25.92
 39,050 26.07 26.07 25.78 120 10,070 0
17/05/2007
26.07
 49,280 26.21 26.21 25.92 0 10,000 0
16/05/2007
26.21
 20,170 26.21 26.21 26.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |