CTCP SAM HOLDINGS (sam)

6.40
-0.04
(-0.62%)
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
(2024-10-16) 		-0.10 -1.54% 8,014,500 -184,400 -1.2
6.38
6.50
6.40
2 tháng
(2024-09-16) 		-0.10 -1.54% 13,978,700 -134,000 -0.8
6.38
6.70
6.40
3 tháng
(2024-08-19) 		-0.25 -3.76% 18,702,700 -254,500 -1.6
6.38
6.73
6.40
6 tháng
(2024-05-20) 		-0.80 -11.11% 86,250,900 -428,300 -3.1
6.35
8.02
6.40
12 tháng
(2023-11-21) 		0.05 0.79% 151,211,900 -563,250 -3.8
6.05
8.02
6.40
24 tháng
(2022-11-28) 		0.05 0.79% 397,169,400 -519,713 -3.3
5.77
8.50
6.40
36 tháng
(2021-12-01) 		-12.02 -65.26% 821,930,200 -699,957 -6.4
5.56
26.71
6.40
60 tháng
(2019-12-12) 		-0.87 -11.95% 1,041,398,460 -3,180,777 -30.5
5.56
26.71
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2015
5.45
 397,130 5.51 5.51 5.45 300 220 0.0
04/09/2015
5.51
 714,650 5.39 5.51 5.39 0 10 -0
03/09/2015
5.39
 423,860 5.39 5.51 5.33 0 0 0
01/09/2015
5.39
 684,560 5.33 5.58 5.26 0 0 0
31/08/2015
5.33
 894,530 5.26 5.39 5.20 200,000 0 1.7
28/08/2015
5.26
 1,752,870 5.26 5.33 5.14 350,450 0 2.9
27/08/2015
5.26
 1,021,350 5.26 5.33 5.14 159,130 1,480 1.3
26/08/2015
5.26
 848,650 4.95 5.26 5.01 61,620 100 0.5
25/08/2015
4.95
 7,964,710 5.20 5.20 4.89 1,188,000 0 9.3
24/08/2015
5.20
 1,014,870 5.58 5.58 5.20 1,850 14,010 -0.1
21/08/2015
5.58
 835,830 5.70 5.70 5.39 50,300 500 0.4
20/08/2015
5.70
 927,460 5.83 5.83 5.64 0 31,370 -0.3
19/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.3 (Volume + 30%, Ratio=0.30)
19/08/2015
5.83
 491,850 5.73 5.89 5.70 0 0 0
18/08/2015
5.74
 1,245,070 5.78 5.78 5.64 343,920 25,000 3.8
17/08/2015
5.78
 578,670 5.88 5.88 5.59 23,090 910 0.3
14/08/2015
5.88
 344,980 5.83 5.88 5.78 1,880 690 0.0
13/08/2015
5.83
 556,020 5.88 5.88 5.74 0 0 0
12/08/2015
5.88
 839,700 6.07 6.07 5.88 0 0 0
11/08/2015
6.07
 369,380 6.03 6.12 6.07 0 85,280 -1.1
10/08/2015
6.03
 824,950 5.98 6.03 5.88 0 630 -0.0
07/08/2015
5.98
 291,790 6.03 6.07 5.98 0 250 -0.0
06/08/2015
6.03
 403,040 6.03 6.07 5.93 0 0 0
05/08/2015
6.03
 497,930 5.88 6.07 5.93 0 0 0
04/08/2015
5.88
 321,690 6.07 6.07 5.88 0 13,290 -0.2
03/08/2015
6.07
 412,010 6.22 6.22 6.03 0 13,000 -0.2
31/07/2015
6.22
 1,004,140 6.22 6.46 6.17 0 0 0
30/07/2015
6.22
 751,530 6.17 6.22 6.12 100,000 18,000 1.0
29/07/2015
6.17
 858,490 6.12 6.27 6.12 160,100 0 2.0
28/07/2015
6.12
 743,880 6.07 6.17 6.07 225,000 0 2.9
27/07/2015
6.07
 1,440,050 6.03 6.27 5.93 30,000 5,020 0.3
24/07/2015
6.03
 558,410 6.12 6.22 6.03 0 0 0
23/07/2015
6.12
 705,110 6.27 6.27 6.12 190,000 0 2.4
22/07/2015
6.27
 1,139,440 6.27 6.31 6.17 25,000 6,720 0.2
21/07/2015
6.27
 1,272,440 6.27 6.31 6.12 100,000 1,690 1.3
20/07/2015
6.27
 2,246,410 6.27 6.27 6.03 290,000 22,400 3.4
17/07/2015
6.27
 1,063,910 6.36 6.36 6.22 0 2,540 -0.0
16/07/2015
6.36
 1,265,580 6.12 6.36 6.03 160,680 1,060 2.0
15/07/2015
6.12
 3,636,860 5.78 6.17 5.83 45,000 810 0.6
14/07/2015
5.78
 550,900 5.78 5.88 5.74 1,600 10,000 -0.1
13/07/2015
5.78
 865,220 5.78 5.83 5.74 0 0 0
10/07/2015
5.78
 610,370 5.83 5.88 5.78 50,080 0 0.6
09/07/2015
5.83
 752,880 5.83 5.83 5.74 265,780 0 3.2
08/07/2015
5.83
 1,705,110 5.93 5.93 5.74 661,160 500 8.0
07/07/2015
5.93
 1,770,490 5.93 5.98 5.88 480,000 17,570 5.7
06/07/2015
5.93
 2,084,150 5.74 5.93 5.74 446,880 3,180 5.4
03/07/2015
5.74
 1,659,660 5.54 5.74 5.59 270,000 12,600 3.0
02/07/2015
5.54
 263,490 5.54 5.59 5.54 0 0 0
01/07/2015
5.54
 633,430 5.64 5.64 5.54 5,380 0 0.1
30/06/2015
5.64
 1,332,970 5.64 5.64 5.50 2,000 6,830 -0.1
29/06/2015
5.64
 1,428,190 5.64 5.64 5.54 0 4,210 -0.0
26/06/2015
5.64
 859,740 5.69 5.74 5.64 0 0 0
25/06/2015
5.69
 1,350,530 5.64 5.69 5.59 0 7,000 -0.1
24/06/2015
5.64
 1,578,500 5.54 5.64 5.50 10,000 5,300 0.1
23/06/2015
5.54
 991,930 5.45 5.54 5.45 0 0 0
22/06/2015
5.45
 631,730 5.50 5.50 5.40 5,000 0 0.1
19/06/2015
5.50
 760,620 5.50 5.54 5.45 0 1,050 -0.0
18/06/2015
5.50
 1,256,740 5.54 5.54 5.45 0 0 0
17/06/2015
5.54
 1,342,760 5.54 5.59 5.45 0 700 -0.0
16/06/2015
5.54
 2,560,850 5.40 5.64 5.40 0 79,450 -0.9
15/06/2015
5.40
 461,760 5.50 5.50 5.40 500 1,310 -0.0
12/06/2015: Cổ tức tiền mặt tỉ lệ: 5%
12/06/2015
5.50
 1,263,990 5.35 5.54 5.40 0 0 0
11/06/2015
5.35
 1,757,550 5.30 5.44 5.26 49,090 0 0.6
10/06/2015
5.30
 1,054,420 5.26 5.30 5.17 0 4,240 -0.0
09/06/2015
5.26
 1,564,180 5.26 5.30 5.17 200 28,290 -0.3
08/06/2015
5.26
 1,431,820 5.26 5.35 5.26 0 0 0
05/06/2015
5.26
 884,780 5.30 5.30 5.21 0 0 0
04/06/2015
5.30
 1,886,590 5.12 5.35 5.12 30,360 6,740 0.3
03/06/2015
5.12
 901,680 5.12 5.17 5.07 0 3,260 -0.0
02/06/2015
5.12
 744,790 5.17 5.21 5.07 0 0 0
01/06/2015
5.17
 323,570 5.17 5.26 5.12 0 11,060 -0.1
29/05/2015
5.17
 994,220 5.21 5.26 5.12 0 0 0
28/05/2015
5.21
 1,594,770 5.21 5.35 5.17 0 23,350 -0.3
27/05/2015
5.21
 554,020 5.21 5.26 5.12 0 0 0
26/05/2015
5.21
 1,647,610 5.26 5.35 5.21 0 1,920 -0.0
25/05/2015
5.26
 1,124,300 5.26 5.35 5.21 0 0 0
22/05/2015
5.26
 1,492,180 5.17 5.35 5.07 0 0 0
21/05/2015
5.17
 799,330 5.12 5.21 4.98 0 0 0
20/05/2015
5.12
 1,110,600 4.98 5.21 4.89 0 0 0
19/05/2015
4.98
 738,930 4.84 4.98 4.84 1,000 250 0.0
18/05/2015
4.84
 1,275,780 4.94 5.03 4.70 80 400 -0.0
15/05/2015
4.94
 1,126,300 5.12 5.17 4.94 10 0 0.0
14/05/2015
5.12
 334,400 5.17 5.21 5.12 0 1,000 -0.0
13/05/2015
5.17
 494,450 5.21 5.26 5.07 0 0 0
12/05/2015
5.21
 534,030 5.30 5.30 5.17 0 490 -0.0
11/05/2015
5.30
 411,030 5.30 5.35 5.21 0 0 0
08/05/2015
5.30
 610,630 5.21 5.40 5.21 0 0 0
07/05/2015
5.21
 548,030 5.21 5.26 5.17 0 2,610 -0.0
06/05/2015
5.21
 866,390 5.30 5.35 5.12 0 240 -0.0
05/05/2015
5.30
 1,080,600 5.26 5.40 5.07 0 8,080 -0.1
04/05/2015
5.26
 2,417,850 5.63 5.67 5.26 3,000 370 0.0
27/04/2015
5.63
 1,939,160 5.81 5.81 5.49 0 0 0
24/04/2015
5.81
 640,530 5.81 5.86 5.77 1,000 0 0.0
23/04/2015
5.81
 853,000 5.77 5.86 5.67 0 0 0
22/04/2015
5.77
 1,889,060 5.90 6.00 5.77 0 2,000 -0.0
21/04/2015
5.90
 3,553,690 6.23 6.27 5.86 0 0 0
20/04/2015
6.23
 403,160 6.18 6.23 6.13 0 0 0
17/04/2015
6.18
 1,531,010 6.23 6.32 6.13 0 0 0
16/04/2015
6.23
 1,912,160 6.32 6.41 6.18 0 1,000 -0.0
15/04/2015
6.32
 1,437,440 6.37 6.41 6.32 0 0 0
14/04/2015
6.37
 675,190 6.46 6.46 6.32 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |