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)
14/05/2007: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
14/05/2007
25.39
 68,200 24.39 25.39 25.39 100 120 0
11/05/2007
24.39
 102,630 23.82 24.39 23.82 4,360 0 0
10/05/2007
23.82
 41,600 24.39 24.39 23.60 5,580 0 0
09/05/2007
24.39
 105,920 24.39 25.52 24.39 10,280 1,090 0
08/05/2007
24.39
 105,340 23.25 24.39 24.39 95,870 100 0
07/05/2007
23.25
 116,350 22.46 23.37 23.14 43,940 4,360 0
04/05/2007
22.46
 38,130 22.12 22.46 21.78 29,000 5,580 0
03/05/2007
22.12
 35,200 22.01 22.12 21.78 29,000 7,100 0
02/05/2007
22.01
 182,920 21.21 22.23 22.01 167,280 99,050 0
25/04/2007
21.21
 35,080 20.76 21.21 20.87 17,210 200 0
24/04/2007
20.76
 64,030 20.76 20.76 20.76 43,400 17,500 0
23/04/2007
20.76
 43,730 21.78 21.78 20.76 4,500 27,890 0
20/04/2007
21.78
 82,200 22.91 22.91 21.78 6,480 49,690 0
19/04/2007
22.91
 73,140 23.14 23.14 22.91 3,600 0 0
18/04/2007
23.14
 51,430 22.12 23.14 22.35 21,400 3,380 0
17/04/2007
22.12
 117,610 22.12 22.12 22.12 95,530 15,490 0
16/04/2007
22.12
 123,080 22.12 22.12 22.12 112,440 1,300 0
13/04/2007
22.12
 61,660 21.89 22.12 21.89 45,640 5,170 0
12/04/2007
21.89
 30,270 22.57 22.57 21.89 200 0 0
11/04/2007
22.57
 23,610 23.03 23.03 22.57 200 3,540 0
10/04/2007
23.03
 50,780 22.69 23.14 22.91 20,040 600 0
09/04/2007
22.69
 32,030 22.69 22.69 22.69 5,750 2,560 0
06/04/2007
22.69
 47,700 22.46 22.69 22.46 29,780 500 0
05/04/2007
22.46
 38,750 22.80 22.80 22.46 13,690 0 0
04/04/2007
22.80
 58,350 22.12 22.80 22.69 23,290 5,790 0
03/04/2007
22.12
 30,820 22.12 22.12 21.67 1,010 3,600 0
02/04/2007
22.12
 46,900 22.91 22.91 22.12 700 10,000 0
30/03/2007
22.91
 115,770 23.60 24.73 22.91 26,850 1,700 0
29/03/2007
23.60
 91,030 22.57 23.60 23.60 20,800 23,640 0
28/03/2007
22.57
 66,170 21.55 22.57 21.55 0 4,620 0
27/03/2007
21.55
 145,430 22.69 22.69 21.55 60,740 7,000 0
26/03/2007
22.69
 102,490 23.60 23.60 22.69 15,400 0 0
23/03/2007
23.60
 124,130 24.16 24.16 23.60 950 21,300 0
22/03/2007
24.16
 93,320 24.62 24.62 23.82 2,540 36,980 0
21/03/2007
24.62
 49,250 24.62 24.84 24.62 180 3,020 0
20/03/2007
24.62
 85,320 25.52 25.52 24.62 8,650 21,320 0
19/03/2007
25.52
 135,530 25.52 26.32 25.52 1,320 12,570 0
16/03/2007
25.52
 31,270 24.39 25.52 25.52 0 1,520 0
15/03/2007
24.39
 119,660 25.18 25.18 24.39 2,350 42,470 0
14/03/2007
25.18
 65,750 26.43 26.43 25.18 6,840 500 0
13/03/2007
26.43
 96,880 27.79 27.79 26.43 5,790 18,610 0
12/03/2007
27.79
 121,800 26.54 27.79 27.79 28,950 50,720 0
09/03/2007
26.54
 49,280 25.30 26.54 26.54 14,260 360 0
08/03/2007
25.30
 72,940 24.16 25.30 25.30 24,200 14,170 0
07/03/2007
24.16
 335,720 25.41 25.41 24.16 40,380 104,120 0
06/03/2007
25.41
 151,030 26.54 26.54 25.30 20,740 51,460 0
05/03/2007
26.54
 69,000 26.54 27.00 26.54 14,480 2,800 0
02/03/2007
26.54
 76,380 26.54 27.23 26.54 12,390 1,000 0
01/03/2007
26.54
 160,560 26.77 27.79 26.32 11,190 96,380 0
28/02/2007
26.77
 83,790 28.13 28.13 26.77 15,700 47,490 0
27/02/2007
28.13
 126,320 28.36 29.72 28.13 29,990 41,870 0
26/02/2007
28.36
 150,170 27.34 28.36 28.36 35,670 89,180 0
15/02/2007
27.34
 101,420 27.23 27.34 26.54 6,050 47,290 0
14/02/2007
27.23
 97,420 25.98 27.23 27.23 60,160 0 0
13/02/2007
25.98
 37,590 24.84 25.98 25.98 32,980 7,590 0
12/02/2007
24.84
 26,190 23.71 24.84 24.84 0 18,080 0
09/02/2007
23.71
 277,990 24.84 24.84 23.71 78,300 220,220 0
08/02/2007
24.84
 106,140 26.09 26.09 24.84 17,250 103,720 0
07/02/2007: Cổ tức tiền mặt tỉ lệ: 8%
07/02/2007
26.09
 133,720 26.68 26.77 25.52 91,580 12,650 0
06/02/2007
26.68
 270,440 25.44 26.68 26.45 219,870 186,080 0
05/02/2007
25.44
 213,800 26.68 27.13 25.44 156,650 160,000 0
02/02/2007
26.68
 362,870 26.00 26.68 26.68 0 0 0
01/02/2007
26.00
 582,720 25.32 26.57 26.00 208,660 53,000 0
31/01/2007
25.32
 274,580 24.19 25.32 25.32 112,980 29,020 0
30/01/2007
24.19
 17,960 23.06 24.19 24.19 1,000 6,080 0
29/01/2007
23.06
 194,660 22.05 23.06 22.05 2,260 128,820 0
26/01/2007
22.05
 90,060 23.18 23.18 22.05 2,820 63,590 0
25/01/2007
23.18
 83,830 24.31 24.31 23.18 2,800 60,170 0
24/01/2007
24.31
 104,130 25.55 25.55 24.31 16,810 53,230 0
23/01/2007
25.55
 143,950 26.45 26.45 25.55 27,100 5,090 0
22/01/2007
26.45
 162,360 27.36 27.36 26.00 500 0 0
19/01/2007
27.36
 144,950 26.12 27.36 27.36 124,720 68,340 0
18/01/2007
26.12
 366,290 24.98 26.23 23.74 12,190 216,620 0
17/01/2007
24.98
 83,250 26.23 26.23 24.98 54,230 0 0
16/01/2007
26.23
 156,250 24.98 26.23 26.23 0 0 0
15/01/2007
24.98
 66,380 23.85 24.98 24.98 50,130 1,160 0
12/01/2007
23.85
 105,250 22.72 23.85 23.85 98,970 8,150 0
11/01/2007
22.72
 133,400 21.71 22.72 22.72 89,200 15,890 0
10/01/2007
21.71
 92,160 20.69 21.71 21.71 25,010 37,950 0
09/01/2007
20.69
 166,870 19.78 20.69 20.69 126,220 3,420 0
08/01/2007
19.78
 316,530 19.22 20.12 19.78 284,160 4,120 0
05/01/2007
19.22
 76,140 18.31 19.22 19.22 58,540 0 0
04/01/2007
18.31
 34,750 17.52 18.31 18.31 23,100 5,410 0
03/01/2007
17.52
 81,890 16.73 17.52 16.96 45,930 2,200 0
02/01/2007
16.73
 41,910 16.73 16.73 16.73 410 2,000 0
29/12/2006
16.73
 90,140 16.28 16.73 16.28 22,680 600 0
28/12/2006
16.28
 146,620 16.39 16.84 16.28 65,720 81,580 0
27/12/2006
16.39
 121,650 16.62 17.41 16.39 1,560 83,480 0
26/12/2006
16.62
 180,210 16.39 16.84 15.83 1,800 98,370 0
25/12/2006
16.39
 210,570 17.18 17.18 16.39 1,200 93,300 0
22/12/2006
17.18
 73,080 18.09 18.09 17.18 36,990 3,620 0
21/12/2006
18.09
 69,720 18.99 18.99 18.09 25,580 860 0
20/12/2006
18.99
 119,200 19.45 19.45 18.88 52,850 7,270 0
19/12/2006
19.45
 101,500 19.33 19.45 19.22 18,650 25,630 0
18/12/2006
19.33
 190,190 20.35 20.35 19.33 0 0 0
15/12/2006
20.35
 86,050 20.35 20.69 20.35 18,540 1,930 0
14/12/2006
20.35
 193,320 19.67 20.58 19.22 115,700 51,850 0
13/12/2006
19.67
 56,240 18.77 19.67 19.67 0 2,200 0
12/12/2006
18.77
 520,350 19.45 20.35 18.77 277,650 166,180 0
11/12/2006
19.45
 17,810 18.54 19.45 19.45 7,910 5,000 0

Chính sách bảo mật | Điều khoản sử dụng |