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)
18/04/2008
7.14
 33,650 7.28 7.28 7.14 7,110 0 0
17/04/2008
7.28
 99,170 7.21 7.35 7.07 4,400 0 0
16/04/2008
7.21
 73,980 7.35 7.35 7.21 2,100 2,000 0
11/04/2008
7.35
 147,460 7.30 7.35 7.16 16,620 27,300 0
10/04/2008
7.30
 172,100 7.24 7.30 7.10 38,490 7,200 0
09/04/2008
7.24
 147,220 7.21 7.32 7.14 13,340 5,000 0
08/04/2008
7.21
 289,070 7.08 7.21 6.96 30,940 2,000 0
07/04/2008
7.08
 5,530 6.96 7.08 7.08 0 0 0
04/04/2008: Cổ tức tiền mặt tỉ lệ: 17%
04/04/2008
6.96
 1,600 6.91 6.96 6.96 1,000 0 0
03/04/2008
6.91
 1,360 6.84 6.91 6.91 0 0 0
02/04/2008
6.84
 300 6.79 6.84 6.84 0 0 0
01/04/2008
6.79
 170 6.73 6.79 6.79 0 0 0
31/03/2008
6.73
 4,030 6.68 6.73 6.73 0 0 0
28/03/2008
6.68
 10,050 6.63 6.68 6.68 0 1,000 0
27/03/2008
6.63
 211,180 6.58 6.63 6.63 34,720 134,390 0
26/03/2008
6.58
 255,230 6.65 6.84 6.32 27,250 48,350 0
25/03/2008
6.65
 69,390 6.99 6.99 6.65 19,680 37,180 0
24/03/2008
6.99
 81,420 7.35 7.35 6.99 28,300 29,000 0
21/03/2008
7.35
 98,460 7.73 7.73 7.35 7,160 24,320 0
20/03/2008
7.73
 181,470 8.12 8.12 7.73 57,450 30,000 0
19/03/2008
8.12
 159,570 8.53 8.53 8.12 0 18,580 0
18/03/2008
8.53
 40,090 8.97 8.97 8.53 3,800 0 0
17/03/2008
8.97
 71,580 9.40 9.40 8.97 1,100 57,650 0
14/03/2008
9.40
 95,500 9.40 9.40 9.15 16,600 4,580 0
13/03/2008
9.40
 48,530 9.49 9.49 9.32 15,500 16,010 0
12/03/2008
9.49
 183,450 9.66 9.74 9.40 2,750 33,600 0
11/03/2008
9.66
 118,410 10.09 10.09 9.66 3,920 16,640 0
10/03/2008
10.09
 517,740 10.09 10.51 10.09 27,510 133,960 0
07/03/2008
10.09
 306,810 9.66 10.09 9.91 12,100 128,490 0
06/03/2008
9.66
 222,040 9.23 9.66 9.57 20,600 30,100 0
05/03/2008
9.23
 52,370 9.66 9.66 9.23 1,320 10,450 0
04/03/2008
9.66
 29,210 10.09 10.09 9.66 1,100 0 0
03/03/2008
10.09
 64,290 10.60 10.60 10.09 300 0 0
29/02/2008
10.60
 97,820 11.11 11.11 10.60 10,500 51,430 0
28/02/2008
11.11
 48,030 11.45 11.54 11.11 1,100 100 0
27/02/2008
11.45
 97,910 12.05 12.05 11.45 7,300 800 0
26/02/2008
12.05
 36,110 12.65 12.65 12.05 4,400 30 0
25/02/2008
12.65
 106,530 12.22 12.82 12.31 25,670 47,910 0
22/02/2008
12.22
 98,820 12.82 12.82 12.22 47,500 20,490 0
21/02/2008
12.82
 58,310 13.42 13.42 12.82 32,270 4,000 0
20/02/2008
13.42
 68,050 14.10 14.19 13.42 16,530 15,000 0
19/02/2008
14.10
 47,080 14.44 14.44 13.93 1,200 1,500 0
18/02/2008
14.44
 68,890 15.13 15.13 14.44 2,240 1,800 0
15/02/2008
15.13
 26,060 15.30 15.30 15.13 600 0 0
14/02/2008
15.30
 49,470 15.30 15.38 15.30 13,220 30,850 0
13/02/2008
15.30
 40,010 16.07 16.07 15.30 1,180 6,650 0
12/02/2008
16.07
 19,930 16.15 16.15 15.47 11,850 0 0
01/02/2008
16.15
 60,800 15.98 16.24 16.07 3,830 0 0
31/01/2008
15.98
 46,490 15.98 15.98 15.38 7,910 0 0
30/01/2008
15.98
 170,290 15.30 15.98 15.73 9,900 2,470 0
29/01/2008
15.30
 64,410 15.04 15.38 15.04 300 800 0
28/01/2008
15.04
 59,690 15.04 15.38 14.70 26,720 2,000 0
25/01/2008
15.04
 26,410 14.87 15.21 14.70 1,400 1,000 0
24/01/2008
14.87
 51,070 15.21 15.90 14.87 0 0 0
23/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
23/01/2008
15.21
 71,410 15.95 15.95 15.21 160 2,570 0
22/01/2008
15.95
 80,170 16.52 16.52 15.81 7,090 23,280 0
21/01/2008
16.52
 67,410 16.81 16.81 16.52 11,120 0 0
18/01/2008
16.81
 60,880 16.52 16.81 16.52 11,520 0 0
17/01/2008
16.52
 111,880 16.52 17.09 16.24 0 0 0
16/01/2008
16.52
 182,260 15.81 16.52 16.52 12,000 51,000 0
15/01/2008
15.81
 75,730 16.38 16.38 15.67 25,250 800 0
14/01/2008
16.38
 57,900 17.09 17.09 16.38 28,860 100 0
11/01/2008
17.09
 65,320 16.95 17.38 17.09 18,630 5,040 0
10/01/2008
16.95
 124,510 17.81 17.81 16.95 1,350 93,180 0
09/01/2008
17.81
 34,170 18.38 18.38 17.81 400 12,510 0
08/01/2008
18.38
 55,910 18.23 18.38 18.23 20,200 26,960 0
07/01/2008
18.23
 50,280 18.66 18.80 18.23 20,180 2,000 0
04/01/2008
18.66
 32,730 18.95 18.95 18.66 180 28,710 0
03/01/2008
18.95
 20,020 19.37 19.37 18.95 5,770 13,060 0
02/01/2008
19.37
 9,420 19.52 19.52 19.23 3,000 3,050 0
28/12/2007
19.52
 15,340 19.23 19.52 19.23 100 400 0
27/12/2007
19.23
 45,090 19.23 19.52 19.23 40 60 0
26/12/2007
19.23
 23,860 19.23 19.23 19.09 260 0 0
25/12/2007
19.23
 30,560 19.37 19.37 19.09 130 0 0
24/12/2007
19.37
 24,030 19.37 19.37 19.09 540 890 0
21/12/2007
19.37
 127,990 19.52 19.52 19.23 500 55,970 0
20/12/2007
19.52
 30,630 19.94 20.09 19.52 11,680 0 0
19/12/2007
19.94
 51,080 19.52 20.09 19.80 4,250 30,220 0
18/12/2007
19.52
 17,640 19.37 19.52 19.37 1,260 700 0
17/12/2007
19.37
 44,840 19.66 19.80 19.37 16,140 17,150 0
14/12/2007
19.66
 24,190 20.09 20.09 19.66 3,250 10,000 0
13/12/2007
20.09
 21,380 20.23 20.23 19.94 700 0 0
12/12/2007
20.23
 69,960 20.23 20.51 20.23 41,250 14,920 0
11/12/2007
20.23
 21,400 20.51 20.51 20.09 1,400 0 0
10/12/2007
20.51
 129,080 20.66 20.94 20.51 117,330 41,540 0
07/12/2007
20.66
 42,320 20.80 20.80 20.37 27,030 0 0
06/12/2007
20.80
 23,150 20.66 20.80 20.66 20,800 0 0
05/12/2007
20.66
 14,850 20.94 20.94 20.66 910 1,270 0
04/12/2007
20.94
 24,660 20.94 21.22 20.94 1,230 5,880 0
03/12/2007
20.94
 52,830 20.66 20.94 20.37 12,210 6,130 0
30/11/2007
20.66
 76,690 21.22 21.22 20.66 16,850 66,850 0
29/11/2007
21.22
 45,560 21.37 21.37 21.08 29,050 33,550 0
28/11/2007
21.37
 86,050 21.22 21.37 21.08 75,660 560 0
27/11/2007
21.22
 119,460 21.08 21.51 21.22 94,890 500 0
26/11/2007
21.08
 56,040 20.66 21.08 20.51 36,290 6,000 0
23/11/2007
20.66
 28,260 20.80 20.80 20.66 8,400 3,460 0
22/11/2007
20.80
 30,760 20.80 20.94 20.80 20,980 3,000 0
21/11/2007
20.80
 27,310 21.51 21.51 20.80 3,630 0 0
20/11/2007
21.51
 156,140 21.22 21.51 20.94 135,300 1,220 0
19/11/2007
21.22
 173,500 20.23 21.22 20.94 127,060 5,800 0

Chính sách bảo mật | Điều khoản sử dụng |