CTCP SAM HOLDINGS (sam)

6.20
0.03
(0.49%)
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
(2026-08-19) 		0.26 4.40% 2,307,900 0 0
5.91
7.25
6.20
2 tháng
(2026-07-20) 		0.38 6.56% 4,018,000 0 0
5.68
7.25
6.20
3 tháng
(2026-06-22) 		0.24 4.05% 5,458,000 0 0
5.68
7.25
6.20
6 tháng
(2026-03-23) 		0.30 5.15% 12,402,600 0 0
5.68
7.27
6.20
12 tháng
(2025-09-23) 		-1.10 -15.17% 62,712,400 0 0
5.68
7.64
6.20
24 tháng
(2024-09-30) 		0.01 0.16% 233,756,500 0 0
5.66
9.91
6.20
36 tháng
(2023-10-04) 		0.23 3.81% 387,877,100 0 0
5.66
9.91
6.20
60 tháng
(2021-10-14) 		-6.08 -49.64% 1,168,081,900 -231,901 -3.6
5.25
25.20
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2010
5.17
 316,440 5.18 5.20 5.17 8,640 460 0
17/06/2010
5.18
 222,840 5.18 5.22 5.15 12,500 0 0.4
16/06/2010
5.18
 272,930 5.17 5.24 5.17 200 43,140 -1.2
15/06/2010
5.17
 218,990 5.20 5.22 5.17 50 13,040 -0.4
14/06/2010
5.20
 313,400 5.18 5.26 5.17 6,000 0 0.2
11/06/2010
5.18
 511,940 5.11 5.26 5.18 156,711 196,241 -1.2
10/06/2010
5.11
 251,340 5.11 5.18 5.08 0 0 0
09/06/2010
5.11
 262,090 5.13 5.20 5.11 0 14,400 -0.4
08/06/2010
5.13
 246,000 5.11 5.17 5.08 0 13,020 -0.4
07/06/2010
5.11
 571,780 5.34 5.34 5.11 0 20,640 -0.6
04/06/2010
5.34
 659,980 5.33 5.49 5.33 1,600 18,330 -0.5
03/06/2010
5.33
 371,860 5.31 5.38 5.31 0 0 0
02/06/2010
5.31
 312,690 5.31 5.33 5.26 0 13,340 -0.4
01/06/2010
5.31
 171,970 5.24 5.31 5.20 0 0 0
31/05/2010
5.24
 411,020 5.40 5.40 5.24 0 10,620 -0.3
28/05/2010
5.40
 604,400 5.29 5.47 5.33 0 0 0
27/05/2010
5.29
 556,480 5.17 5.38 5.08 1,000 4,370 -0.1
26/05/2010
5.17
 471,270 5.09 5.18 5.09 18,900 0 0.5
25/05/2010
5.09
 672,790 5.06 5.22 5.06 38,340 5,890 0.9
24/05/2010
5.06
 788,390 4.82 5.06 4.84 0 160 0.0
21/05/2010
4.82
 971,720 5.08 5.08 4.82 36,960 2,960 0.9
20/05/2010
5.08
 630,840 4.88 5.08 4.66 0 1,690 0.0
19/05/2010
4.88
 828,770 5.11 5.11 4.88 500 30,410 -0.8
18/05/2010
5.11
 359,010 5.20 5.20 5.11 3,610 6,110 -0.1
17/05/2010
5.20
 592,120 5.36 5.36 5.20 700 24,260 -0.7
14/05/2010
5.36
 665,350 5.38 5.42 5.36 800 0 0.0
13/05/2010
5.38
 857,990 5.38 5.51 5.38 1,500 0 0.0
12/05/2010
5.38
 971,080 5.56 5.56 5.38 0 2,590 -0.1
11/05/2010
5.56
 653,000 5.56 5.63 5.56 0 0 0
10/05/2010
5.56
 816,900 5.56 5.60 5.51 2,450 16,340 -0.4
07/05/2010
5.56
 768,660 5.67 5.67 5.52 100 3,000 -0.1
06/05/2010
5.67
 1,176,910 5.63 5.69 5.65 100 5,660 -0.2
05/05/2010
5.63
 722,660 5.69 5.69 5.63 200 2,710 -0.1
04/05/2010
5.69
 867,610 5.60 5.72 5.65 4,250 2,130 0.1
29/04/2010
5.60
 650,190 5.63 5.69 5.60 200 9,690 -0.3
28/04/2010
5.63
 1,095,220 5.61 5.67 5.56 5,970 22,000 -0.5
27/04/2010
5.61
 945,250 5.67 5.67 5.61 37,050 3,250 1.1
26/04/2010
5.67
 694,470 5.74 5.74 5.67 39,350 46,230 -0.2
22/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
22/04/2010
5.74
 1,678,600 5.58 5.85 5.67 24,120 8,290 0.5
21/04/2010
5.58
 962,940 5.56 5.61 5.58 10,000 6,540 0.1
20/04/2010
5.56
 1,069,980 5.58 5.61 5.56 0 2,000 -0.1
19/04/2010
5.58
 956,440 5.60 5.61 5.54 0 0 0
16/04/2010
5.60
 917,120 5.65 5.68 5.58 0 3,000 -0.1
15/04/2010
5.65
 1,558,930 5.49 5.65 5.54 41,030 0 1.3
14/04/2010
5.49
 649,250 5.49 5.51 5.47 10 3,200 -0.1
13/04/2010
5.49
 707,230 5.49 5.53 5.49 200 4,840 -0.1
12/04/2010
5.49
 952,410 5.49 5.56 5.49 0 30 0.0
09/04/2010
5.49
 1,249,250 5.51 5.54 5.49 3,100 60 0.1
08/04/2010
5.51
 759,050 5.49 5.54 5.47 13,640 23,290 -0.3
07/04/2010
5.49
 1,125,800 5.53 5.56 5.47 4,200 150,000 -4.6
06/04/2010
5.53
 1,604,290 5.56 5.60 5.53 46,060 0 1.5
05/04/2010
5.56
 1,305,140 5.54 5.63 5.56 33,720 200 1.1
02/04/2010
5.54
 809,030 5.51 5.60 5.51 28,490 0 0.9
01/04/2010
5.51
 1,140,750 5.47 5.58 5.41 29,150 25,000 0.1
31/03/2010
5.47
 1,835,990 5.54 5.56 5.44 10,970 0 0.4
30/03/2010
5.54
 4,818,700 5.51 5.70 5.54 159,000 80,550 2.6
29/03/2010
5.51
 87,900 5.25 5.51 5.51 0 0 0
26/03/2010
5.25
 1,694,780 5.30 5.35 5.22 0 3,000 -0.1
25/03/2010
5.30
 1,220,620 5.51 5.51 5.28 0 66,120 -2.0
24/03/2010
5.51
 1,295,640 5.44 5.53 5.42 3,160 0 0.1
23/03/2010
5.44
 1,562,260 5.63 5.63 5.44 0 0 0
22/03/2010
5.63
 4,287,490 5.42 5.68 5.44 3,800 5,460 -0.1
19/03/2010
5.42
 1,338,800 5.41 5.53 5.35 6,580 1,100 0.2
18/03/2010
5.41
 1,112,600 5.27 5.42 5.28 10,010 360 0.3
17/03/2010
5.27
 1,244,460 5.28 5.42 5.27 32,000 2,900 0.9
16/03/2010
5.28
 1,508,670 5.46 5.46 5.27 0 610 0.0
15/03/2010
5.46
 1,195,910 5.56 5.61 5.46 10,000 0 0.3
12/03/2010
5.56
 1,936,460 5.47 5.61 5.46 2,090 300 0.1
11/03/2010
5.47
 1,383,650 5.39 5.47 5.35 1,000 120 0.0
10/03/2010
5.39
 1,384,580 5.49 5.51 5.35 0 0 0
09/03/2010
5.49
 1,368,020 5.47 5.53 5.35 0 0 0
08/03/2010
5.47
 1,601,030 5.35 5.51 5.35 20,100 140 0.6
05/03/2010
5.35
 2,199,640 5.18 5.39 5.15 200 5,620 -0.2
04/03/2010
5.18
 1,173,700 5.08 5.28 5.16 45,000 600 1.4
03/03/2010
5.08
 899,080 4.97 5.08 4.99 150 480 0.0
02/03/2010
4.97
 768,140 4.99 5.06 4.96 1,000 54,640 -1.6
01/03/2010
4.99
 674,980 4.90 5.03 4.90 30 16,780 -0.5
26/02/2010
4.90
 517,650 4.90 4.92 4.87 1,500 42,410 -1.2
25/02/2010
4.90
 441,150 4.90 5.01 4.90 0 70,680 -2.0
24/02/2010
4.90
 579,520 4.90 4.90 4.85 0 43,710 -1.2
23/02/2010
4.90
 776,320 5.08 5.08 4.90 0 266,430 -7.6
22/02/2010
5.08
 801,580 4.99 5.09 4.99 3,000 3,260 0.0
12/02/2010
4.99
 487,780 4.96 5.08 4.97 0 3,930 -0.1
11/02/2010
4.96
 591,400 4.89 4.96 4.87 0 0 0
10/02/2010
4.89
 358,200 4.84 4.97 4.84 1,200 0 0.0
09/02/2010
4.84
 667,720 4.85 4.85 4.78 0 4,720 -0.1
08/02/2010
4.85
 605,460 4.90 4.92 4.85 0 19,600 -0.6
05/02/2010
4.90
 744,740 5.01 5.01 4.80 1,600 0 0.0
04/02/2010
5.01
 722,030 4.92 5.11 4.89 0 0 0
03/02/2010
4.92
 763,420 4.84 4.92 4.84 17,710 0 0.5
02/02/2010
4.84
 495,830 4.84 4.90 4.84 0 12,880 -0.4
01/02/2010
4.84
 922,240 4.77 4.85 4.77 700 0 0.0
29/01/2010
4.77
 586,250 4.77 4.84 4.71 1,000 510 0.0
28/01/2010
4.77
 416,040 4.87 4.89 4.77 0 11,490 -0.3
27/01/2010
4.87
 545,060 5.03 5.09 4.85 1,750 28,000 -0.8
26/01/2010
5.03
 1,149,350 4.80 5.03 4.89 400 0 0.0
25/01/2010
4.80
 491,240 4.80 4.85 4.75 0 0 0
22/01/2010
4.80
 814,120 4.85 4.87 4.68 2,500 0 0.1
21/01/2010
4.85
 1,349,230 5.09 5.09 4.85 38,630 10,140 0.8
20/01/2010
5.09
 1,200,730 5.27 5.28 5.09 1,260 0 0.0

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