CTCP SAM HOLDINGS (sam)

6.37
-0.01
(-0.16%)
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
(2024-10-28) 		-0.11 -1.69% 8,153,700 -101,700 -0.6
6.37
6.49
6.38
2 tháng
(2024-09-26) 		-0.07 -1.09% 14,058,200 -118,800 -0.8
6.37
6.70
6.38
3 tháng
(2024-08-27) 		-0.22 -3.33% 18,566,200 -227,700 -1.5
6.37
6.70
6.38
6 tháng
(2024-05-29) 		-0.90 -12.36% 77,018,100 -654,600 -4.7
6.35
8.02
6.38
12 tháng
(2023-12-01) 		-0.04 -0.62% 147,202,200 -314,150 -2.2
6.05
8.02
6.38
24 tháng
(2022-12-06) 		-0.77 -10.77% 383,265,100 -515,409 -3.2
5.77
8.50
6.38
36 tháng
(2021-12-13) 		-12.59 -66.38% 803,230,200 -908,457 -9.9
5.56
26.71
6.38
60 tháng
(2019-12-23) 		-0.92 -12.55% 1,042,648,210 -3,128,797 -30.1
5.56
26.71
6.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2014
4.48
 1,496,690 4.39 4.53 4.39 0 200 -0.0
01/07/2014
4.39
 2,797,370 4.31 4.48 4.31 0 2,000 -0.0
30/06/2014
4.31
 935,500 4.35 4.39 4.31 0 0 0
27/06/2014
4.35
 665,310 4.35 4.39 4.26 20,000 0 0.2
26/06/2014
4.35
 1,159,830 4.35 4.44 4.31 0 8,000 -0.1
25/06/2014
4.35
 2,694,190 4.22 4.39 4.26 14,030 0 0.1
24/06/2014
4.22
 924,160 4.22 4.26 4.13 0 0 0
23/06/2014
4.22
 782,010 4.18 4.26 4.13 2,500 0 0.0
20/06/2014
4.18
 1,135,200 4.22 4.31 4.18 0 90,460 -0.9
19/06/2014
4.22
 2,356,460 4.31 4.31 4.09 0 0 0
18/06/2014
4.31
 1,718,200 4.39 4.44 4.31 0 10 -0.0
17/06/2014
4.39
 3,262,960 4.18 4.39 4.09 0 0 0
16/06/2014
4.18
 1,420,520 4.22 4.26 4.13 1,000 0 0.0
13/06/2014
4.22
 3,191,370 4.13 4.31 4.18 10 0 0.0
12/06/2014
4.13
 3,717,090 3.87 4.13 3.92 3,000 0 0.0
11/06/2014
3.87
 916,260 3.79 3.92 3.79 0 280 -0.0
10/06/2014
3.79
 658,940 3.87 3.87 3.79 0 0 0
09/06/2014
3.87
 1,387,380 3.83 3.96 3.79 0 710 -0.0
06/06/2014
3.83
 826,600 3.74 3.83 3.70 0 0 0
05/06/2014
3.74
 593,140 3.66 3.79 3.61 0 0 0
04/06/2014
3.66
 1,049,390 3.74 3.74 3.57 0 0 0
03/06/2014
3.74
 303,130 3.74 3.83 3.74 0 0 0
02/06/2014
3.74
 612,940 3.87 3.87 3.70 0 2,400 -0.0
30/05/2014
3.87
 807,930 3.87 3.92 3.83 0 0 0
29/05/2014
3.87
 1,725,810 3.96 4.00 3.87 0 0 0
28/05/2014
3.96
 1,102,150 4.00 4.09 3.92 20,000 41,030 -0.2
27/05/2014
4.00
 1,987,710 3.79 4.00 3.79 90,000 2,100 0.8
26/05/2014
3.79
 808,150 3.79 3.83 3.70 0 0 0
23/05/2014
3.79
 1,145,050 3.79 3.79 3.70 1,000 0 0.0
22/05/2014
3.79
 1,770,520 3.87 3.96 3.74 0 2,500 -0.0
21/05/2014
3.87
 2,394,280 3.66 3.87 3.61 1,000 0 0.0
20/05/2014
3.66
 1,513,840 3.57 3.66 3.52 200 0 0.0
19/05/2014
3.57
 2,401,080 3.48 3.66 3.44 0 0 0
16/05/2014
3.48
 1,308,640 3.26 3.48 3.26 0 1,210 -0.0
15/05/2014
3.26
 2,692,210 3.39 3.52 3.18 0 0 0
14/05/2014
3.39
 1,396,410 3.18 3.39 3.09 0 0 0
13/05/2014
3.18
 1,873,770 3.39 3.39 3.18 5,000 0 0.0
12/05/2014
3.39
 2,053,190 3.61 3.61 3.39 10,000 0 0.1
09/05/2014
3.61
 1,118,240 3.48 3.61 3.44 12,840 0 0.1
08/05/2014
3.48
 4,261,780 3.74 3.74 3.48 0 0 0
07/05/2014
3.74
 585,730 3.79 3.83 3.74 900 0 0.0
06/05/2014
3.79
 2,965,240 3.92 3.92 3.66 0 0 0
05/05/2014
3.92
 1,386,000 4.09 4.13 3.92 0 380 -0.0
29/04/2014
4.09
 625,440 4.05 4.13 4.00 0 1,000 -0.0
28/04/2014
4.05
 622,100 4.09 4.18 4.05 900 0 0.0
25/04/2014
4.09
 848,150 4.13 4.18 4.09 0 0 0
24/04/2014
4.13
 475,110 4.13 4.18 4.00 9,000 0 0.1
23/04/2014
4.13
 1,418,500 4.13 4.26 4.09 0 0 0
22/04/2014
4.13
 2,852,660 3.92 4.13 3.87 0 0 0
21/04/2014
3.92
 1,982,460 4.09 4.13 3.92 7,500 0 0.1
18/04/2014
4.09
 2,943,980 4.39 4.39 4.09 0 0 0
17/04/2014
4.39
 2,989,580 4.44 4.57 4.35 10,000 0 0.1
16/04/2014
4.44
 2,480,110 4.61 4.61 4.31 200 1,500 -0.0
15/04/2014
4.61
 2,528,330 4.79 4.79 4.57 0 6,010 -0.1
14/04/2014
4.79
 1,632,540 4.83 4.87 4.79 200 0 0.0
11/04/2014
4.83
 1,294,840 4.92 4.92 4.83 400 0 0.0
10/04/2014
4.92
 992,850 4.92 5.00 4.87 0 0 0
08/04/2014
4.92
 1,642,080 4.87 5.00 4.87 0 0 0
07/04/2014
4.87
 1,467,530 4.87 4.92 4.79 0 20 -0.0
04/04/2014
4.87
 1,034,740 5.00 5.00 4.87 0 0 0
03/04/2014
5.00
 2,112,080 4.74 5.00 4.79 0 18,330 -0.2
02/04/2014
4.74
 3,508,610 4.87 4.92 4.61 1,100 586,290 -6.3
01/04/2014
4.87
 3,148,350 5.05 5.05 4.79 200 0 0.0
31/03/2014
5.05
 1,706,270 5.13 5.22 5.05 6,340 0 0.1
28/03/2014
5.13
 1,870,950 5.22 5.27 5.13 10,000 0 0.1
27/03/2014
5.22
 2,928,470 5.09 5.27 4.96 10 8,000 -0.1
26/03/2014
5.09
 5,327,830 5.35 5.44 5.00 27,400 0 0.3
25/03/2014
5.35
 5,184,810 5.48 5.66 5.35 0 0 0
24/03/2014
5.48
 5,171,980 5.18 5.53 5.27 0 3,100 -0.0
21/03/2014
5.18
 5,315,360 5.18 5.31 5.13 10,000 0 0.1
20/03/2014
5.18
 5,949,320 5.05 5.27 5.05 0 0 0
19/03/2014
5.05
 2,754,140 5.05 5.09 5.00 770 5,010 -0.0
18/03/2014
5.05
 4,752,830 5.00 5.13 5.00 0 6,000 -0.1
17/03/2014
5.00
 3,357,030 4.96 5.09 4.92 0 0 0
14/03/2014: Cổ tức tiền mặt tỉ lệ: 6%
14/03/2014
4.96
 5,381,490 4.83 5.00 4.92 5,800 0 0.1
13/03/2014
4.83
 2,688,090 4.83 4.91 4.79 0 0 0
12/03/2014
4.83
 2,277,010 4.91 4.95 4.83 7,500 7,010 0.0
11/03/2014
4.91
 3,416,720 4.91 5.04 4.87 0 4,400 -0.1
10/03/2014
4.91
 3,489,920 4.87 4.95 4.87 0 0 0
07/03/2014
4.87
 2,423,620 4.91 4.95 4.87 0 6,000 -0.1
06/03/2014
4.91
 4,143,750 4.87 5.00 4.91 0 1,800 -0.0
05/03/2014
4.87
 3,630,010 4.75 4.87 4.75 10 0 0.0
04/03/2014
4.75
 3,833,300 4.79 4.83 4.58 0 161,000 -1.8
03/03/2014
4.79
 4,104,390 5.04 5.04 4.79 2,000 280 0.0
28/02/2014
5.04
 4,840,130 4.87 5.04 4.83 0 2,100 -0.0
27/02/2014
4.87
 6,388,190 4.87 5.08 4.83 2,000 6,500 -0.1
26/02/2014
4.87
 6,211,550 4.83 4.87 4.66 2,000 30 0.0
25/02/2014
4.83
 5,331,830 4.83 4.91 4.71 5,000 0 0.1
24/02/2014
4.83
 4,992,720 4.62 4.83 4.62 5,120 860 0.0
21/02/2014
4.62
 6,266,250 4.42 4.66 4.33 9,030 0 0.1
20/02/2014
4.42
 10,219,570 4.46 4.71 4.29 10,300 4,430 0.1
19/02/2014
4.46
 3,977,010 4.50 4.54 4.38 0 2,500 -0.0
18/02/2014
4.50
 4,109,390 4.33 4.50 4.29 0 5,000 -0.1
17/02/2014
4.33
 2,382,520 4.33 4.38 4.21 80 0 0.0
14/02/2014
4.33
 3,390,990 4.33 4.33 4.21 0 90,720 -0.9
13/02/2014
4.33
 3,177,250 4.33 4.46 4.29 2,000 43,000 -0.4
12/02/2014
4.33
 4,634,380 4.13 4.33 4.17 0 31,230 -0.3
11/02/2014
4.13
 4,084,900 4.29 4.42 4.13 20,000 11,070 0.1
10/02/2014
4.29
 3,272,720 4.09 4.29 4.05 2,010 90,000 -0.9
07/02/2014
4.09
 2,893,670 4.09 4.25 4.05 10,800 16,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |