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% 4,712,500 11,200 0.1
6.05
7.02
6.72
2 tháng
(2026-01-16) 		-0.68 -9.19% 9,122,800 -57,300 -0.4
6.05
7.40
6.72
3 tháng
(2025-12-17) 		-0.43 -6.01% 16,508,800 -65,700 -0.5
6.05
8
6.72
6 tháng
(2025-09-18) 		-1.48 -18.05% 49,662,500 -432,600 -3.5
6.05
8.20
6.72
12 tháng
(2025-03-24) 		-0.35 -4.95% 157,259,600 -385,833 -1.2
6
10.50
6.72
24 tháng
(2024-03-27) 		0.05 0.75% 312,243,600 -732,382 -3.6
6
10.50
6.72
36 tháng
(2023-04-03) 		0.73 12.19% 533,311,100 -699,608 -3.2
5.88
10.50
6.72
60 tháng
(2021-04-12) 		-4.47 -39.95% 1,181,696,900 -1,026,139 -7.9
5.56
26.71
6.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2007
26.21
 44,580 26.91 26.91 26.21 1,090 0 0
14/05/2007: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
14/05/2007
26.91
 68,200 25.85 26.91 26.91 100 120 0
11/05/2007
25.85
 102,630 25.25 25.85 25.25 4,360 0 0
10/05/2007
25.25
 41,600 25.85 25.85 25.01 5,580 0 0
09/05/2007
25.85
 105,920 25.85 27.06 25.85 10,280 1,090 0
08/05/2007
25.85
 105,340 24.65 25.85 25.85 95,870 100 0
07/05/2007
24.65
 116,350 23.81 24.77 24.53 43,940 4,360 0
04/05/2007
23.81
 38,130 23.45 23.81 23.09 29,000 5,580 0
03/05/2007
23.45
 35,200 23.33 23.45 23.09 29,000 7,100 0
02/05/2007
23.33
 182,920 22.49 23.57 23.33 167,280 99,050 0
25/04/2007
22.49
 35,080 22.00 22.49 22.12 17,210 200 0
24/04/2007
22.00
 64,030 22.00 22.00 22.00 43,400 17,500 0
23/04/2007
22.00
 43,730 23.09 23.09 22.00 4,500 27,890 0
20/04/2007
23.09
 82,200 24.29 24.29 23.09 6,480 49,690 0
19/04/2007
24.29
 73,140 24.53 24.53 24.29 3,600 0 0
18/04/2007
24.53
 51,430 23.45 24.53 23.69 21,400 3,380 0
17/04/2007
23.45
 117,610 23.45 23.45 23.45 95,530 15,490 0
16/04/2007
23.45
 123,080 23.45 23.45 23.45 112,440 1,300 0
13/04/2007
23.45
 61,660 23.21 23.45 23.21 45,640 5,170 0
12/04/2007
23.21
 30,270 23.93 23.93 23.21 200 0 0
11/04/2007
23.93
 23,610 24.41 24.41 23.93 200 3,540 0
10/04/2007
24.41
 50,780 24.05 24.53 24.29 20,040 600 0
09/04/2007
24.05
 32,030 24.05 24.05 24.05 5,750 2,560 0
06/04/2007
24.05
 47,700 23.81 24.05 23.81 29,780 500 0
05/04/2007
23.81
 38,750 24.17 24.17 23.81 13,690 0 0
04/04/2007
24.17
 58,350 23.45 24.17 24.05 23,290 5,790 0
03/04/2007
23.45
 30,820 23.45 23.45 22.97 1,010 3,600 0
02/04/2007
23.45
 46,900 24.29 24.29 23.45 700 10,000 0
30/03/2007
24.29
 115,770 25.01 26.21 24.29 26,850 1,700 0
29/03/2007
25.01
 91,030 23.93 25.01 25.01 20,800 23,640 0
28/03/2007
23.93
 66,170 22.85 23.93 22.85 0 4,620 0
27/03/2007
22.85
 145,430 24.05 24.05 22.85 60,740 7,000 0
26/03/2007
24.05
 102,490 25.01 25.01 24.05 15,400 0 0
23/03/2007
25.01
 124,130 25.61 25.61 25.01 950 21,300 0
22/03/2007
25.61
 93,320 26.09 26.09 25.25 2,540 36,980 0
21/03/2007
26.09
 49,250 26.09 26.33 26.09 180 3,020 0
20/03/2007
26.09
 85,320 27.06 27.06 26.09 8,650 21,320 0
19/03/2007
27.06
 135,530 27.06 27.90 27.06 1,320 12,570 0
16/03/2007
27.06
 31,270 25.85 27.06 27.06 0 1,520 0
15/03/2007
25.85
 119,660 26.69 26.69 25.85 2,350 42,470 0
14/03/2007
26.69
 65,750 28.02 28.02 26.69 6,840 500 0
13/03/2007
28.02
 96,880 29.46 29.46 28.02 5,790 18,610 0
12/03/2007
29.46
 121,800 28.14 29.46 29.46 28,950 50,720 0
09/03/2007
28.14
 49,280 26.81 28.14 28.14 14,260 360 0
08/03/2007
26.81
 72,940 25.61 26.81 26.81 24,200 14,170 0
07/03/2007
25.61
 335,720 26.93 26.93 25.61 40,380 104,120 0
06/03/2007
26.93
 151,030 28.14 28.14 26.81 20,740 51,460 0
05/03/2007
28.14
 69,000 28.14 28.62 28.14 14,480 2,800 0
02/03/2007
28.14
 76,380 28.14 28.86 28.14 12,390 1,000 0
01/03/2007
28.14
 160,560 28.38 29.46 27.90 11,190 96,380 0
28/02/2007
28.38
 83,790 29.82 29.82 28.38 15,700 47,490 0
27/02/2007
29.82
 126,320 30.06 31.50 29.82 29,990 41,870 0
26/02/2007
30.06
 150,170 28.98 30.06 30.06 35,670 89,180 0
15/02/2007
28.98
 101,420 28.86 28.98 28.14 6,050 47,290 0
14/02/2007
28.86
 97,420 27.54 28.86 28.86 60,160 0 0
13/02/2007
27.54
 37,590 26.33 27.54 27.54 32,980 7,590 0
12/02/2007
26.33
 26,190 25.13 26.33 26.33 0 18,080 0
09/02/2007
25.13
 277,990 26.33 26.33 25.13 78,300 220,220 0
08/02/2007
26.33
 106,140 27.66 27.66 26.33 17,250 103,720 0
07/02/2007: Cổ tức tiền mặt tỉ lệ: 8%
07/02/2007
27.66
 133,720 28.28 28.38 27.06 91,580 12,650 0
06/02/2007
28.28
 270,440 26.96 28.28 28.04 219,870 186,080 0
05/02/2007
26.96
 213,800 28.28 28.76 26.96 156,650 160,000 0
02/02/2007
28.28
 362,870 27.56 28.28 28.28 0 0 0
01/02/2007
27.56
 582,720 26.84 28.16 27.56 208,660 53,000 0
31/01/2007
26.84
 274,580 25.65 26.84 26.84 112,980 29,020 0
30/01/2007
25.65
 17,960 24.45 25.65 25.65 1,000 6,080 0
29/01/2007
24.45
 194,660 23.37 24.45 23.37 2,260 128,820 0
26/01/2007
23.37
 90,060 24.57 24.57 23.37 2,820 63,590 0
25/01/2007
24.57
 83,830 25.76 25.76 24.57 2,800 60,170 0
24/01/2007
25.76
 104,130 27.08 27.08 25.76 16,810 53,230 0
23/01/2007
27.08
 143,950 28.04 28.04 27.08 27,100 5,090 0
22/01/2007
28.04
 162,360 29.00 29.00 27.56 500 0 0
19/01/2007
29.00
 144,950 27.68 29.00 29.00 124,720 68,340 0
18/01/2007
27.68
 366,290 26.48 27.80 25.17 12,190 216,620 0
17/01/2007
26.48
 83,250 27.80 27.80 26.48 54,230 0 0
16/01/2007
27.80
 156,250 26.48 27.80 27.80 0 0 0
15/01/2007
26.48
 66,380 25.29 26.48 26.48 50,130 1,160 0
12/01/2007
25.29
 105,250 24.09 25.29 25.29 98,970 8,150 0
11/01/2007
24.09
 133,400 23.01 24.09 24.09 89,200 15,890 0
10/01/2007
23.01
 92,160 21.93 23.01 23.01 25,010 37,950 0
09/01/2007
21.93
 166,870 20.97 21.93 21.93 126,220 3,420 0
08/01/2007
20.97
 316,530 20.37 21.33 20.97 284,160 4,120 0
05/01/2007
20.37
 76,140 19.41 20.37 20.37 58,540 0 0
04/01/2007
19.41
 34,750 18.57 19.41 19.41 23,100 5,410 0
03/01/2007
18.57
 81,890 17.74 18.57 17.98 45,930 2,200 0
02/01/2007
17.74
 41,910 17.74 17.74 17.74 410 2,000 0
29/12/2006
17.74
 90,140 17.26 17.74 17.26 22,680 600 0
28/12/2006
17.26
 146,620 17.38 17.86 17.26 65,720 81,580 0
27/12/2006
17.38
 121,650 17.62 18.45 17.38 1,560 83,480 0
26/12/2006
17.62
 180,210 17.38 17.86 16.78 1,800 98,370 0
25/12/2006
17.38
 210,570 18.22 18.22 17.38 1,200 93,300 0
22/12/2006
18.22
 73,080 19.17 19.17 18.22 36,990 3,620 0
21/12/2006
19.17
 69,720 20.13 20.13 19.17 25,580 860 0
20/12/2006
20.13
 119,200 20.61 20.61 20.01 52,850 7,270 0
19/12/2006
20.61
 101,500 20.49 20.61 20.37 18,650 25,630 0
18/12/2006
20.49
 190,190 21.57 21.57 20.49 0 0 0
15/12/2006
21.57
 86,050 21.57 21.93 21.57 18,540 1,930 0
14/12/2006
21.57
 193,320 20.85 21.81 20.37 115,700 51,850 0
13/12/2006
20.85
 56,240 19.89 20.85 20.85 0 2,200 0
12/12/2006
19.89
 520,350 20.61 21.57 19.89 277,650 166,180 0

Chính sách bảo mật | Điều khoản sử dụng |