CTCP SAM HOLDINGS (sam)

6.38
-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)
15/04/2011
2.97
 344,590 2.99 3.03 2.97 7,230 105,000 -1.4
14/04/2011
2.99
 185,760 3.05 3.08 2.99 0 0 0
13/04/2011
3.05
 592,830 3.05 3.20 3.05 340 150,000 -2.3
08/04/2011
3.05
 406,510 2.91 3.05 2.89 13,510 9,010 0.1
07/04/2011
2.91
 280,690 2.93 2.95 2.89 3,550 150,000 -2.1
06/04/2011
2.93
 236,640 2.87 2.93 2.87 0 150,000 -2.1
05/04/2011
2.87
 264,100 2.89 2.89 2.87 0 150,000 -2.1
04/04/2011
2.89
 136,440 2.91 2.93 2.89 26,660 0 0.4
01/04/2011
2.91
 137,790 2.93 2.97 2.91 5,200 0 0.1
31/03/2011
2.93
 123,580 2.93 2.97 2.93 0 0 0
30/03/2011
2.93
 164,330 2.99 2.99 2.93 9,820 0 0.1
29/03/2011: Cổ tức tiền mặt tỉ lệ: 5%
29/03/2011
2.99
 300,380 2.95 3.03 2.97 100,000 0 1.5
28/03/2011
2.95
 166,070 2.95 2.99 2.95 500 0 0.0
25/03/2011
2.95
 214,970 2.97 2.99 2.93 200 0 0.0
24/03/2011
2.97
 127,440 3.01 3.03 2.97 0 0 0
23/03/2011
3.01
 164,620 2.99 3.03 2.99 22,450 0 0.3
22/03/2011
2.99
 190,600 3.03 3.05 2.97 0 3,500 -0.1
21/03/2011
3.03
 192,260 3.03 3.09 3.03 0 15,110 -0.2
18/03/2011
3.03
 342,130 3.01 3.05 2.97 1,630 121,560 -1.8
17/03/2011
3.01
 123,050 2.99 3.07 2.99 10 0 0.0
16/03/2011
2.99
 216,270 2.99 3.03 2.97 0 16,600 -0.2
15/03/2011
2.99
 217,090 2.93 3.03 2.87 8,000 23,730 -0.2
14/03/2011
2.93
 295,140 3.07 3.07 2.93 500 0 0.0
11/03/2011
3.07
 308,890 2.93 3.07 2.99 0 0 0
10/03/2011
2.93
 312,710 2.79 2.93 2.79 5,440 2,500 0.0
09/03/2011
2.79
 148,130 2.85 2.85 2.75 400 0 0.0
08/03/2011
2.85
 111,110 2.89 2.95 2.85 500 0 0.0
07/03/2011
2.89
 199,320 2.93 2.95 2.87 0 0 0
04/03/2011
2.93
 207,420 2.99 2.99 2.93 2,500 0 0.0
03/03/2011
2.99
 97,810 3.03 3.05 2.95 0 0 0
02/03/2011
3.03
 269,860 3.17 3.17 3.03 2,000 0 0.0
01/03/2011
3.17
 217,140 3.13 3.21 3.11 0 510 -0.0
28/02/2011
3.13
 224,430 3.21 3.23 3.13 0 1,030 -0.0
25/02/2011
3.21
 124,060 3.17 3.21 3.15 1,300 5,000 -0.1
24/02/2011
3.17
 304,710 3.25 3.29 3.09 0 38,710 -0.6
23/02/2011
3.25
 258,110 3.17 3.31 3.19 8,140 8,000 0.0
22/02/2011
3.17
 381,530 3.23 3.23 3.09 2,000 0 0.0
21/02/2011
3.23
 474,620 3.39 3.39 3.23 970 0 0.0
18/02/2011
3.39
 259,080 3.45 3.47 3.37 3,400 3,430 -0.0
17/02/2011
3.45
 231,990 3.53 3.53 3.43 9,740 0 0.2
16/02/2011
3.53
 157,270 3.59 3.59 3.51 0 3,270 -0.1
15/02/2011
3.59
 189,300 3.63 3.63 3.57 3,340 900 0.0
14/02/2011
3.63
 165,000 3.65 3.67 3.59 0 750 -0.0
11/02/2011
3.65
 155,510 3.65 3.67 3.61 490 400 0.0
10/02/2011
3.65
 175,440 3.69 3.71 3.65 100 2,000 -0.0
09/02/2011
3.69
 173,680 3.77 3.79 3.69 3,020 0 0.1
08/02/2011
3.77
 165,700 3.69 3.79 3.73 24,840 0 0.5
28/01/2011
3.69
 277,470 3.75 3.77 3.69 39,680 0 0.7
27/01/2011
3.75
 140,590 3.71 3.77 3.71 48,150 0 0.9
26/01/2011
3.71
 72,630 3.69 3.73 3.69 6,440 0 0.1
25/01/2011
3.69
 175,750 3.71 3.75 3.69 62,820 100 1.2
24/01/2011
3.71
 337,020 3.73 3.73 3.67 156,680 0 2.9
21/01/2011
3.73
 414,130 3.65 3.75 3.65 141,620 480 2.6
20/01/2011
3.65
 287,340 3.69 3.73 3.63 12,940 27,310 -0.3
19/01/2011
3.69
 218,360 3.71 3.77 3.65 52,170 4,200 0.9
18/01/2011
3.71
 295,380 3.75 3.79 3.71 32,350 0 0.6
17/01/2011
3.75
 203,010 3.79 3.85 3.73 13,080 0 0.2
14/01/2011
3.79
 1,342,810 3.61 3.79 3.75 70,360 0 1.3
13/01/2011
3.61
 359,810 3.45 3.61 3.45 65,320 2,260 1.1
12/01/2011
3.45
 264,610 3.45 3.51 3.45 0 5,050 -0.1
11/01/2011
3.45
 230,810 3.55 3.55 3.43 16,740 0 0.3
10/01/2011
3.55
 257,850 3.65 3.65 3.55 23,940 44,410 -0.4
07/01/2011
3.65
 281,980 3.67 3.71 3.65 7,470 80,390 -1.3
06/01/2011
3.67
 152,740 3.69 3.71 3.65 3,320 2,460 0.0
05/01/2011
3.69
 184,490 3.73 3.77 3.69 20,280 0 0.4
04/01/2011
3.73
 120,820 3.73 3.81 3.73 12,990 12,770 0.0
31/12/2010
3.73
 109,630 3.73 3.79 3.71 0 0 0
30/12/2010
3.73
 330,430 3.77 3.81 3.73 20,220 0 0.4
29/12/2010
3.77
 263,030 3.85 3.89 3.77 5,300 15,860 -0.2
28/12/2010
3.85
 333,830 3.75 3.87 3.77 4,340 0 0.1
27/12/2010
3.75
 238,020 3.75 3.79 3.73 9,930 400 0.2
24/12/2010
3.75
 345,680 3.79 3.87 3.75 19,010 0 0.4
23/12/2010
3.79
 328,580 3.83 3.85 3.69 28,700 720 0.5
22/12/2010
3.83
 227,410 3.91 3.97 3.83 38,600 0 0.8
21/12/2010
3.91
 298,370 3.93 3.97 3.77 99,570 0 1.9
20/12/2010
3.93
 401,560 3.99 4.09 3.93 3,210 0 0.1
17/12/2010
3.99
 714,420 3.81 3.99 3.75 6,370 0 0.1
16/12/2010
3.81
 467,480 4.01 4.01 3.81 100 0 0.0
15/12/2010
4.01
 544,330 4.09 4.21 3.99 7,700 7,000 0.0
14/12/2010
4.09
 553,250 4.29 4.39 4.09 31,690 28,290 0.1
13/12/2010
4.29
 664,700 4.09 4.29 4.27 14,800 30,000 -0.3
10/12/2010
4.09
 882,350 3.91 4.09 3.91 23,710 8,000 0.3
09/12/2010
3.91
 324,820 3.87 4.03 3.71 0 0 0
08/12/2010
3.87
 595,660 4.07 4.09 3.87 20,000 0 0.4
07/12/2010
4.07
 463,960 4.27 4.29 4.07 13,710 0 0.3
06/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2010
4.27
 797,330 4.07 4.27 4.09 0 26,920 -0.6
03/12/2010
4.07
 835,050 3.88 4.07 3.99 1,400 5,000 -0.1
02/12/2010
3.88
 935,930 3.71 3.88 3.69 0 10,000 -0.2
01/12/2010
3.71
 358,990 3.80 3.80 3.65 13,210 0 0.3
30/11/2010
3.80
 874,700 3.65 3.82 3.69 41,870 25,000 0.3
29/11/2010
3.65
 239,930 3.50 3.65 3.38 47,070 160 0.9
26/11/2010
3.50
 543,320 3.50 3.65 3.46 12,000 1,200 0.2
25/11/2010
3.50
 688,810 3.35 3.50 3.40 274,070 25,000 4.6
24/11/2010
3.35
 358,900 3.19 3.35 3.18 102,340 25,000 1.3
23/11/2010
3.19
 423,280 3.04 3.19 3.06 184,590 0 3.1
22/11/2010
3.04
 228,660 3.08 3.08 2.97 132,130 0 2.1
19/11/2010
3.08
 484,680 3.10 3.18 3.08 224,890 120 3.7
18/11/2010
3.10
 247,900 3.00 3.14 3.04 37,840 2,100 0.6
17/11/2010
3.00
 189,590 2.98 3.04 2.95 0 27,570 -0.4
16/11/2010
2.98
 249,530 3.12 3.12 2.98 9,950 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |