CTCP SAM HOLDINGS (sam)

6.48
-0.05
(-0.77%)
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
(2024-08-21) 		-0.17 -2.56% 5,332,300 -88,160 -0.6
6.48
6.73
6.48
2 tháng
(2024-07-22) 		0 0% 16,979,600 -36,743 -0.3
6.35
6.97
6.48
3 tháng
(2024-06-24) 		-0.62 -8.73% 30,301,200 -258,224 -1.9
6.35
7.20
6.48
6 tháng
(2024-03-25) 		-0.12 -1.82% 98,715,700 -199,838 -1.4
6.05
8.02
6.48
12 tháng
(2023-09-26) 		-0.10 -1.52% 154,640,300 -345,188 -2.2
6
8.02
6.48
24 tháng
(2022-10-03) 		-2.85 -30.52% 433,355,800 -62,690 -0.2
5.56
9.71
6.48
36 tháng
(2021-10-06) 		-3.88 -37.47% 933,447,800 -377,295 -4.3
5.56
26.71
6.48
60 tháng
(2019-10-17) 		-0.65 -9.06% 1,032,516,800 -2,975,245 -29.1
5.56
26.71
6.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2009
6.33
 1,440,390 6.13 6.35 6.13 23,000 6,120 0
18/11/2009
6.13
 859,730 6.08 6.13 6.02 7,020 18,180 0
17/11/2009
6.08
 931,500 6.08 6.22 6.06 4,440 0 0
16/11/2009
6.08
 1,064,770 6.22 6.26 6.08 0 5,020 0
13/11/2009
6.22
 818,540 6.11 6.22 5.99 0 103,640 0
12/11/2009
6.11
 1,055,280 6.04 6.26 6.02 800 1,200 0
11/11/2009
6.04
 1,109,150 5.82 6.04 5.80 34,540 0 0
10/11/2009
5.82
 1,173,050 6.00 6.04 5.71 11,520 5,060 0
09/11/2009
6.00
 1,164,150 6.32 6.32 6.00 28,570 4,170 0
06/11/2009
6.32
 1,548,440 6.50 6.59 6.32 14,310 1,520 0
05/11/2009
6.50
 1,129,990 6.30 6.59 6.30 1,100 390 0
04/11/2009
6.30
 1,415,360 6.32 6.52 6.22 400 0 0
03/11/2009
6.32
 1,593,830 6.50 6.59 6.26 8,250 140 0
02/11/2009
6.50
 2,396,750 6.72 6.72 6.39 190 47,400 0
30/10/2009
6.72
 2,109,540 6.41 6.72 6.52 16,230 910 0
29/10/2009
6.41
 2,027,000 6.68 6.68 6.35 25,660 9,130 0
28/10/2009
6.68
 1,407,090 6.65 6.83 6.63 5,390 2,100 0
27/10/2009
6.65
 2,543,480 6.94 6.94 6.61 1,400 500 0
26/10/2009
6.94
 2,437,200 7.23 7.40 6.92 250 5,100 0
23/10/2009
7.23
 4,451,180 7.52 7.89 7.23 5,840 185,260 0
22/10/2009
7.52
 1,367,300 7.18 7.52 7.52 0 109,480 0
21/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2009
7.18
 2,492,200 7.08 7.30 7.08 14,780 3,000 0
20/10/2009
7.08
 2,228,660 7.05 7.23 7.05 4,200 1,300 0
19/10/2009
7.05
 2,988,410 7.17 7.44 7.05 2,650 154,090 0
16/10/2009
7.17
 4,200,840 6.83 7.17 7.00 0 4,250 0
15/10/2009
6.83
 3,584,700 6.51 6.83 6.67 10,710 3,950 0
14/10/2009
6.51
 2,000,830 6.21 6.51 6.23 47,840 900 0
13/10/2009
6.21
 1,549,620 6.32 6.33 6.19 300 15,360 0
12/10/2009
6.32
 1,655,230 6.17 6.42 6.26 20 5,170 0
09/10/2009
6.17
 1,650,420 6.03 6.21 6.12 118,840 10,100 0
08/10/2009
6.03
 874,170 6.07 6.07 5.98 0 5,510 0
07/10/2009
6.07
 1,241,120 5.94 6.17 6.03 3,000 1,390 0
06/10/2009
5.94
 1,117,060 5.98 6.07 5.92 5,820 0 0
05/10/2009
5.98
 987,720 6.07 6.17 5.94 500 3,820 0
02/10/2009
6.07
 2,361,600 6.07 6.07 5.76 21,740 25,000 0
01/10/2009
6.07
 1,459,360 6.30 6.30 6.05 13,960 100 0
30/09/2009
6.30
 1,726,540 6.62 6.62 6.30 6,200 88,950 0
29/09/2009
6.62
 3,815,370 6.42 6.75 6.51 53,620 5,100 0
28/09/2009
6.42
 3,155,600 6.12 6.42 6.23 7,900 8,000 0
25/09/2009
6.12
 1,154,210 6.05 6.12 6.01 5,350 41,600 0
24/09/2009
6.05
 1,058,930 6.09 6.12 6.01 200 20,440 0
23/09/2009
6.09
 2,069,260 6.03 6.30 6.09 0 2,410 0
22/09/2009
6.03
 1,654,150 6.12 6.12 6.01 0 13,770 0
21/09/2009
6.12
 1,266,630 6.25 6.25 6.10 1,800 300 0
18/09/2009
6.25
 1,846,940 6.00 6.28 5.96 121,100 4,000 0
17/09/2009
6.00
 1,847,590 6.16 6.16 6.00 40 3,810 0
16/09/2009
6.16
 2,835,690 6.33 6.46 6.16 26,330 47,050 0
15/09/2009
6.33
 3,799,490 6.05 6.33 6.25 250 9,400 0
14/09/2009
6.05
 2,039,660 5.76 6.05 5.89 3,290 17,650 0
11/09/2009
5.76
 1,134,470 5.78 5.85 5.76 7,020 1,250 0
10/09/2009
5.78
 769,820 5.84 5.87 5.78 0 3,500 0
09/09/2009
5.84
 954,690 5.89 5.92 5.84 2,000 980 0
08/09/2009
5.89
 840,070 5.80 5.94 5.80 18,050 5,430 0
07/09/2009
5.80
 1,654,770 5.80 5.85 5.59 920 137,530 0
04/09/2009
5.80
 1,922,900 5.92 6.07 5.71 15,220 151,000 0
03/09/2009
5.92
 1,182,400 6.07 6.07 5.92 100 14,120 0
02/09/2009
6.07
 0 6.07 6.07 6.07 0 0 0
01/09/2009
6.07
 1,558,170 6.21 6.21 6.07 19,610 8,590 0
31/08/2009
6.21
 1,573,570 6.14 6.26 6.12 11,450 12,240 0
28/08/2009
6.14
 1,930,300 6.10 6.16 6.07 23,570 23,450 0
27/08/2009
6.10
 1,413,330 6.16 6.19 6.01 56,370 44,100 0
26/08/2009
6.16
 2,080,030 6.28 6.28 6.10 30,000 55,540 0
25/08/2009
6.28
 3,311,900 6.17 6.42 6.14 14,000 71,060 0
24/08/2009
6.17
 3,192,780 5.89 6.17 5.96 5,000 17,200 0
21/08/2009
5.89
 3,411,520 5.80 6.09 5.89 4,200 13,000 0
20/08/2009
5.80
 1,294,780 5.87 5.92 5.80 1,200 8,900 0
19/08/2009
5.87
 1,471,060 5.67 5.87 5.67 32,400 3,150 0
18/08/2009
5.67
 1,926,150 5.64 5.80 5.55 57,000 78,580 0
17/08/2009
5.64
 1,100,480 5.89 5.89 5.64 10,200 22,890 0
14/08/2009
5.89
 1,182,330 6.07 6.09 5.85 53,670 100,800 0
13/08/2009
6.07
 3,090,910 5.80 6.09 5.85 0 360 0
12/08/2009
5.80
 1,713,350 5.69 5.89 5.75 0 2,000 0
11/08/2009
5.69
 1,182,000 5.75 5.78 5.67 600 0 0
10/08/2009
5.75
 1,616,380 5.62 5.87 5.64 210 3,700 0
07/08/2009
5.62
 756,720 5.66 5.67 5.60 4,070 100 0
06/08/2009
5.66
 1,881,110 5.55 5.82 5.57 14,750 2,000 0
05/08/2009
5.55
 1,008,330 5.53 5.62 5.44 1,900 1,000 0
04/08/2009
5.53
 1,200,730 5.48 5.66 5.50 0 21,190 0
03/08/2009
5.48
 905,940 5.55 5.67 5.48 200 5,210 0
31/07/2009
5.55
 1,483,370 5.30 5.55 5.35 5,410 10 0
30/07/2009
5.30
 1,127,750 5.50 5.53 5.26 1,000 2,000 0
29/07/2009
5.50
 1,561,060 5.66 5.87 5.50 133,270 4,000 0
28/07/2009
5.66
 2,530,460 5.85 6.10 5.66 89,790 7,200 0
27/07/2009
5.85
 2,605,580 5.59 5.85 5.67 154,570 19,660 0
24/07/2009
5.59
 475,290 5.34 5.59 5.59 12,520 4,400 0
23/07/2009
5.34
 1,154,510 5.09 5.34 5.01 38,240 15,000 0
22/07/2009
5.09
 803,790 5.16 5.23 5.09 51,910 0 0
21/07/2009
5.16
 912,600 5.17 5.26 5.12 3,700 60,430 0
20/07/2009
5.17
 1,464,020 5.12 5.21 4.89 80,010 1,500 0
17/07/2009
5.12
 1,021,880 5.26 5.26 5.09 0 0 0
16/07/2009
5.26
 1,779,290 5.01 5.26 5.16 7,040 23,640 0
15/07/2009
5.01
 952,430 4.78 5.01 4.85 3,000 0 0
14/07/2009
4.78
 938,720 4.89 4.96 4.71 400 11,310 0
13/07/2009
4.89
 1,849,310 5.14 5.14 4.89 6,250 4,050 0
10/07/2009
5.14
 1,241,180 5.35 5.35 5.09 3,000 4,100 0
09/07/2009
5.35
 959,300 5.53 5.57 5.35 21,600 6,700 0
08/07/2009
5.53
 1,457,660 5.64 5.75 5.44 56,880 19,680 0
07/07/2009
5.64
 3,980,790 5.37 5.64 5.34 0 6,720 0
06/07/2009
5.37
 1,357,560 5.12 5.37 5.34 10,000 500 0
03/07/2009
5.12
 1,450,080 4.89 5.12 4.73 0 204,700 0

Chính sách bảo mật | Điều khoản sử dụng |