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)
02/10/2007
22.04
 194,770 22.04 22.58 21.64 27,840 17,500 0
01/10/2007
22.04
 230,930 21.10 22.04 21.37 34,360 40,000 0
28/09/2007
21.10
 242,250 20.43 21.10 20.56 158,770 1,000 0
27/09/2007
20.43
 122,480 20.70 20.70 20.29 23,950 0 0
26/09/2007
20.70
 110,420 20.96 20.96 20.43 30,300 500 0
25/09/2007
20.96
 175,240 20.43 20.96 20.56 30,200 0 0
24/09/2007
20.43
 96,640 20.02 20.43 19.89 1,000 0 0
21/09/2007
20.02
 110,980 20.02 20.02 19.89 35,510 0 0
20/09/2007
20.02
 119,720 19.75 20.02 19.75 27,920 70 0
19/09/2007
19.75
 125,190 19.49 19.75 19.49 50,930 0 0
18/09/2007
19.49
 47,530 19.49 19.62 19.35 23,280 100 0
17/09/2007: Cổ tức tiền mặt tỉ lệ: 8%
17/09/2007
19.49
 123,330 19.24 19.49 19.35 83,760 2,570 0
14/09/2007
19.24
 62,990 19.24 19.51 19.24 7,440 1,250 0
13/09/2007
19.24
 42,550 19.24 19.24 19.11 16,330 0 0
12/09/2007
19.24
 79,420 19.38 19.38 19.11 300 0 0
11/09/2007
19.38
 72,260 19.51 19.51 19.38 1,020 0 0
10/09/2007
19.51
 66,670 19.78 19.78 19.51 500 0 0
07/09/2007
19.78
 72,330 19.78 19.91 19.65 32,600 1,000 0
06/09/2007
19.78
 70,470 20.05 20.05 19.78 13,140 2,000 0
05/09/2007
20.05
 116,960 20.05 20.31 19.91 56,000 0 0
04/09/2007
20.05
 182,070 19.91 20.05 19.78 21,000 0 0
31/08/2007
19.91
 262,870 19.78 20.18 19.78 203,940 0 0
30/08/2007
19.78
 38,790 19.78 19.78 19.65 200 0 0
29/08/2007
19.78
 90,600 19.51 19.78 19.38 69,600 1,220 0
28/08/2007
19.51
 114,690 19.78 19.78 19.38 17,010 0 0
27/08/2007
19.78
 100,680 20.05 20.05 19.78 62,310 40 0
24/08/2007
20.05
 188,570 19.38 20.05 19.51 131,500 1,300 0
23/08/2007
19.38
 54,570 19.78 19.78 19.38 17,120 1,500 0
22/08/2007
19.78
 98,960 20.05 20.18 19.78 29,900 0 0
21/08/2007
20.05
 200,170 19.65 20.05 19.65 151,100 6,130 0
20/08/2007
19.65
 139,870 18.98 19.65 18.98 64,330 15,110 0
17/08/2007
18.98
 82,630 19.24 19.38 18.71 31,630 1,900 0
16/08/2007
19.24
 51,420 19.51 19.51 19.24 29,570 900 0
15/08/2007
19.51
 34,100 19.91 19.91 19.38 11,370 700 0
14/08/2007
19.91
 86,170 19.38 20.05 19.65 30,220 26,900 0
13/08/2007
19.38
 73,290 20.05 20.05 19.38 24,590 11,730 0
10/08/2007
20.05
 302,170 19.11 20.05 19.11 110,470 140,590 0
09/08/2007
19.11
 43,890 18.31 19.11 19.11 5,040 0 0
08/08/2007
18.31
 77,980 17.51 18.31 18.04 51,060 300 0
07/08/2007
17.51
 77,250 16.97 17.51 17.37 31,430 23,220 0
06/08/2007
16.97
 24,600 16.70 17.11 16.84 11,640 0 0
03/08/2007
16.70
 57,860 17.37 17.37 16.70 5,500 45,030 0
02/08/2007
17.37
 69,840 17.77 18.58 17.37 16,040 16,400 0
01/08/2007
17.77
 54,300 16.97 17.77 16.84 0 31,430 0
31/07/2007
16.97
 49,080 17.77 17.77 16.97 100 11,640 0
30/07/2007
17.77
 15,260 18.71 18.71 17.77 500 0 0
27/07/2007
18.71
 31,450 19.11 19.11 18.71 400 16,040 0
26/07/2007
19.11
 12,660 19.91 19.91 19.11 0 0 0
25/07/2007
19.91
 14,680 20.05 20.18 19.91 1,270 100 0
24/07/2007
20.05
 14,010 20.05 20.31 20.05 8,060 0 0
23/07/2007
20.05
 15,910 20.31 20.31 20.05 0 400 0
20/07/2007
20.31
 11,120 20.58 20.58 20.31 710 0 0
19/07/2007
20.58
 9,760 20.58 20.58 20.45 700 1,270 0
18/07/2007
20.58
 17,040 20.71 20.71 20.45 0 8,060 0
17/07/2007
20.71
 17,030 20.58 20.71 20.45 0 0 0
16/07/2007
20.58
 17,760 21.12 21.12 20.58 0 200 0
13/07/2007
21.12
 8,860 20.98 21.12 20.85 300 1,210 0
12/07/2007
20.98
 18,700 21.25 21.25 20.98 0 0 0
11/07/2007
21.25
 28,790 21.25 21.52 21.25 7,350 0 0
10/07/2007
21.25
 25,310 20.85 21.25 20.85 1,400 0 0
09/07/2007
20.85
 18,470 20.98 20.98 20.71 5,100 300 0
06/07/2007
20.98
 14,230 21.12 21.12 20.71 10,250 0 0
05/07/2007
21.12
 20,710 21.12 21.12 20.58 0 1,310 0
04/07/2007
21.12
 13,820 20.18 21.12 20.31 710 160 0
03/07/2007
20.18
 64,160 20.98 20.98 20.18 0 12,380 0
02/07/2007
20.98
 48,320 22.05 22.05 20.98 36,460 10,250 0
29/06/2007
22.05
 69,600 22.05 22.05 22.05 53,430 0 0
28/06/2007
22.05
 113,460 21.78 22.05 22.05 110,260 710 0
27/06/2007
21.78
 17,210 21.92 21.92 21.78 3,550 0 0
26/06/2007
21.92
 54,210 21.65 21.92 21.65 38,100 27,880 0
25/06/2007
21.65
 22,870 21.65 21.65 21.65 11,800 0 0
22/06/2007
21.65
 27,990 22.05 22.05 21.65 6,100 5,850 0
21/06/2007
22.05
 89,340 22.05 22.18 22.05 69,000 46,920 0
20/06/2007
22.05
 121,520 22.05 22.18 22.05 99,000 84,640 0
19/06/2007
22.05
 45,310 22.05 22.45 22.05 25,000 15,990 0
18/06/2007
22.05
 136,400 22.05 22.05 21.52 106,540 78,420 0
15/06/2007
22.05
 121,200 22.18 22.18 22.05 105,340 69,000 0
14/06/2007
22.18
 169,850 22.05 22.18 22.05 150,820 99,000 0
13/06/2007
22.05
 68,820 21.92 22.18 22.05 53,800 25,000 0
12/06/2007
21.92
 105,510 21.78 21.92 21.38 50,400 70,780 0
11/06/2007
21.78
 52,460 21.92 21.92 20.85 11,660 39,800 0
08/06/2007
21.92
 88,920 22.18 22.18 21.92 45,790 77,680 0
07/06/2007
22.18
 114,980 22.05 22.18 22.05 39,030 105,880 0
06/06/2007
22.05
 107,800 22.05 22.05 22.05 30,510 92,350 0
05/06/2007
22.05
 109,360 23.12 23.12 22.05 25,980 98,000 0
04/06/2007
23.12
 60,740 23.25 23.39 23.12 40,600 42,960 0
01/06/2007
23.25
 64,190 23.39 23.39 23.25 15,740 41,860 0
31/05/2007
23.39
 47,730 23.65 23.65 23.39 2,800 30,510 0
30/05/2007
23.65
 37,030 23.79 24.06 23.65 19,730 21,980 0
29/05/2007
23.79
 78,600 24.06 24.46 23.79 39,240 41,920 0
28/05/2007
24.06
 38,240 24.06 24.06 24.06 2,630 18,420 0
25/05/2007
24.06
 29,510 24.06 24.06 23.79 0 2,800 0
24/05/2007
24.06
 42,350 24.46 24.46 24.06 10,070 19,730 0
23/05/2007
24.46
 106,560 24.06 24.72 24.46 10,000 39,240 0
22/05/2007
24.06
 60,060 24.19 24.19 24.06 0 2,630 0
21/05/2007
24.19
 36,460 24.46 24.46 24.19 0 0 0
18/05/2007
24.46
 39,050 24.59 24.59 24.32 120 10,070 0
17/05/2007
24.59
 49,280 24.72 24.72 24.46 0 10,000 0
16/05/2007
24.72
 20,170 24.72 24.72 24.59 0 0 0
15/05/2007
24.72
 44,580 25.39 25.39 24.72 1,090 0 0

Chính sách bảo mật | Điều khoản sử dụng |