CTCP SAM HOLDINGS (sam)

6.54
-0.07
(-1.06%)
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
(2026-09-04) 		-0.01 -0.16% 2,196,000 -6,360 0
6.05
6.61
6.61
2 tháng
(2026-08-05) 		0.28 4.82% 3,602,900 -6,360 0
5.81
6.61
6.61
3 tháng
(2026-07-06) 		0.14 2.35% 5,089,200 -6,360 0
5.68
6.61
6.61
6 tháng
(2026-04-07) 		-0.29 -4.51% 10,840,200 -6,360 0
5.68
6.81
6.61
12 tháng
(2025-10-09) 		-1.07 -14.95% 55,228,000 -6,360 0
5.68
7.64
6.61
24 tháng
(2024-10-14) 		-0.10 -1.59% 224,321,500 -6,360 0
5.66
9.91
6.61
36 tháng
(2023-10-20) 		0.43 7.59% 375,288,100 -6,360 0
5.66
9.91
6.61
60 tháng
(2021-11-01) 		-13.33 -68.64% 1,117,432,000 -6,360 0
5.25
25.20
6.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2014
3.53
 303,130 3.53 3.61 3.53 0 0 0
02/06/2014
3.53
 612,940 3.65 3.65 3.49 0 0 0
30/05/2014
3.65
 807,930 3.65 3.69 3.61 0 0 0
29/05/2014
3.65
 1,725,810 3.69 3.78 3.65 0 0 0
28/05/2014
3.74
 1,102,150 3.82 3.86 3.69 0 0 0
27/05/2014
3.78
 1,987,710 3.57 3.78 3.57 0 0 0
26/05/2014
3.57
 808,150 3.49 3.61 3.49 0 0 0
23/05/2014
3.57
 1,145,050 3.53 3.57 3.49 0 0 0
22/05/2014
3.57
 1,770,520 3.65 3.74 3.53 0 0 0
21/05/2014
3.65
 2,394,280 3.45 3.65 3.41 0 0 0
20/05/2014
3.45
 1,513,840 3.33 3.45 3.33 0 0 0
19/05/2014
3.37
 2,401,080 3.24 3.45 3.24 0 0 0
16/05/2014
3.28
 1,308,640 3.12 3.28 3.08 0 0 0
15/05/2014
3.08
 2,692,210 3.20 3.33 3.00 0 0 0
14/05/2014
3.20
 1,396,410 2.91 3.20 2.91 0 0 0
13/05/2014
3.00
 1,873,770 3.04 3.16 3.00 0 0 0
12/05/2014
3.20
 2,053,190 3.28 3.33 3.20 0 0 0
09/05/2014
3.41
 1,118,240 3.28 3.41 3.24 0 0 0
08/05/2014
3.28
 4,261,780 3.37 3.41 3.28 0 0 0
07/05/2014
3.53
 585,730 3.61 3.61 3.53 0 0 0
06/05/2014
3.57
 2,965,240 3.65 3.69 3.45 0 0 0
05/05/2014
3.69
 1,386,000 3.82 3.90 3.69 0 0 0
29/04/2014
3.86
 625,440 3.78 3.90 3.78 0 0 0
28/04/2014
3.82
 622,100 3.90 3.94 3.82 0 0 0
25/04/2014
3.86
 848,150 3.90 3.94 3.86 0 0 0
24/04/2014
3.90
 475,110 3.86 3.94 3.78 0 0 0
23/04/2014
3.90
 1,418,500 3.90 4.02 3.86 0 0 0
22/04/2014
3.90
 2,852,660 3.74 3.90 3.65 0 0 0
21/04/2014
3.69
 1,982,460 3.86 3.90 3.69 0 0 0
18/04/2014
3.86
 2,943,980 4.11 4.15 3.86 0 0 0
17/04/2014
4.15
 2,989,580 4.27 4.31 4.11 0 0 0
16/04/2014
4.19
 2,480,110 4.31 4.35 4.06 0 0 0
15/04/2014
4.35
 2,528,330 4.52 4.52 4.31 0 0 0
14/04/2014
4.52
 1,632,540 4.60 4.60 4.52 0 0 0
11/04/2014
4.56
 1,294,840 4.60 4.64 4.56 0 0 0
10/04/2014
4.64
 992,850 4.68 4.72 4.60 0 0 0
08/04/2014
4.64
 1,642,080 4.64 4.72 4.60 0 0 0
07/04/2014
4.60
 1,467,530 4.60 4.64 4.52 0 0 0
04/04/2014
4.60
 1,034,740 4.68 4.72 4.60 0 0 0
03/04/2014
4.72
 2,112,080 4.56 4.72 4.52 0 0 0
02/04/2014
4.47
 3,508,610 4.60 4.64 4.35 0 0 0
01/04/2014
4.60
 3,148,350 4.76 4.76 4.52 0 0 0
31/03/2014
4.76
 1,706,270 4.89 4.93 4.76 0 0 0
28/03/2014
4.84
 1,870,950 4.97 4.97 4.84 0 0 0
27/03/2014
4.93
 2,928,470 4.84 4.97 4.68 0 0 0
26/03/2014
4.80
 5,327,830 5.09 5.13 4.72 0 0 0
25/03/2014
5.05
 5,184,810 5.21 5.34 5.05 0 0 0
24/03/2014
5.17
 5,171,980 4.97 5.21 4.97 0 0 0
21/03/2014
4.89
 5,315,360 4.93 5.01 4.84 0 0 0
20/03/2014
4.89
 5,949,320 4.76 4.97 4.76 0 0 0
19/03/2014
4.76
 2,754,140 4.76 4.80 4.72 0 0 0
18/03/2014
4.76
 4,752,830 4.76 4.84 4.72 0 0 0
17/03/2014
4.72
 3,357,030 4.64 4.80 4.64 0 0 0
14/03/2014: Cổ tức tiền mặt tỉ lệ: 6%
14/03/2014
4.68
 5,381,490 4.72 4.72 4.64 0 0 0
13/03/2014
4.56
 2,688,090 4.56 4.63 4.52 0 0 0
12/03/2014
4.56
 2,277,010 4.63 4.67 4.56 0 0 0
11/03/2014
4.63
 3,416,720 4.71 4.75 4.60 0 0 0
10/03/2014
4.63
 3,489,920 4.60 4.67 4.60 0 0 0
07/03/2014
4.60
 2,423,620 4.63 4.67 4.60 0 0 0
06/03/2014
4.63
 4,143,750 4.67 4.71 4.63 0 0 0
05/03/2014
4.60
 3,630,010 4.56 4.60 4.48 0 0 0
04/03/2014
4.48
 3,833,300 4.44 4.56 4.32 0 0 0
03/03/2014
4.52
 4,104,390 4.67 4.71 4.52 0 0 0
28/02/2014
4.75
 4,840,130 4.63 4.75 4.56 0 0 0
27/02/2014
4.60
 6,388,190 4.60 4.79 4.56 0 0 0
26/02/2014
4.60
 6,211,550 4.60 4.60 4.40 0 0 0
25/02/2014
4.56
 5,331,830 4.52 4.63 4.44 0 0 0
24/02/2014
4.56
 4,992,720 4.36 4.56 4.36 0 0 0
21/02/2014
4.36
 6,266,250 4.21 4.40 4.09 0 0 0
20/02/2014
4.17
 10,219,570 4.21 4.44 4.05 0 0 0
19/02/2014
4.21
 3,977,010 4.28 4.28 4.13 0 0 0
18/02/2014
4.25
 4,109,390 4.09 4.25 4.05 0 0 0
17/02/2014
4.09
 2,382,520 4.05 4.13 3.97 0 0 0
14/02/2014
4.09
 3,390,990 4.05 4.09 3.97 0 0 0
13/02/2014
4.09
 3,177,250 4.09 4.21 4.05 0 0 0
12/02/2014
4.09
 4,634,380 3.97 4.09 3.93 0 0 0
11/02/2014
3.89
 4,084,900 4.09 4.17 3.89 0 0 0
10/02/2014
4.05
 3,272,720 3.86 4.05 3.82 0 0 0
07/02/2014
3.86
 2,893,670 3.86 4.01 3.82 0 0 0
06/02/2014
3.86
 3,045,290 3.70 3.89 3.66 0 0 0
27/01/2014
3.70
 1,597,530 3.66 3.70 3.62 0 0 0
24/01/2014
3.66
 1,353,670 3.58 3.66 3.54 0 0 0
23/01/2014
3.62
 1,487,840 3.58 3.62 3.54 0 0 0
22/01/2014
3.58
 4,279,330 3.54 3.66 3.51 0 0 0
21/01/2014
3.51
 1,062,580 3.43 3.51 3.39 0 0 0
20/01/2014
3.39
 1,541,440 3.47 3.51 3.39 0 0 0
17/01/2014
3.47
 3,097,680 3.54 3.58 3.47 0 0 0
16/01/2014
3.54
 2,853,940 3.58 3.62 3.51 0 0 0
15/01/2014
3.54
 2,878,410 3.51 3.62 3.47 0 0 0
14/01/2014
3.51
 6,249,450 3.43 3.58 3.43 0 0 0
13/01/2014
3.39
 1,728,780 3.35 3.43 3.35 0 0 0
10/01/2014
3.39
 2,146,370 3.39 3.47 3.35 0 0 0
09/01/2014
3.35
 841,080 3.39 3.39 3.31 0 0 0
08/01/2014
3.35
 1,681,960 3.27 3.35 3.27 0 0 0
07/01/2014
3.31
 812,180 3.35 3.35 3.27 0 0 0
06/01/2014
3.31
 573,780 3.27 3.35 3.27 0 0 0
03/01/2014
3.27
 550,900 3.27 3.31 3.23 0 0 0
02/01/2014
3.27
 1,145,910 3.31 3.35 3.23 0 0 0
31/12/2013
3.27
 1,069,630 3.23 3.31 3.19 0 0 0
30/12/2013
3.19
 1,492,140 3.31 3.31 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc