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)
19/01/2010
5.27
 726,310 5.27 5.34 5.18 27,840 26,650 0.0
18/01/2010
5.27
 773,300 5.54 5.54 5.27 13,700 0 0.4
15/01/2010
5.54
 2,926,690 5.49 5.68 5.51 43,660 81,050 -1.2
14/01/2010
5.49
 1,928,810 5.23 5.49 5.46 0 68,680 -2.2
13/01/2010
5.23
 1,131,180 4.99 5.23 4.75 10,050 34,600 -0.7
12/01/2010
4.99
 962,030 5.25 5.27 4.99 23,420 0 0.7
11/01/2010
5.25
 965,610 5.28 5.35 5.13 51,000 50,960 0.0
08/01/2010
5.28
 1,560,010 5.30 5.44 5.28 6,040 10,290 -0.1
07/01/2010
5.30
 839,160 5.35 5.44 5.27 7,890 0 0.2
06/01/2010
5.35
 1,035,300 5.44 5.53 5.27 200 3,600 -0.1
05/01/2010
5.44
 1,029,450 5.18 5.44 5.28 64,250 2,080 2.0
04/01/2010
5.18
 656,990 4.94 5.18 5.01 0 400 0.0
31/12/2009
4.94
 1,052,520 4.94 5.09 4.94 0 700 0
30/12/2009
4.94
 1,359,040 4.92 5.09 4.84 3,100 0 0
29/12/2009
4.92
 860,310 4.99 5.06 4.92 530 2,000 0
28/12/2009
4.99
 1,187,030 4.90 5.04 4.87 12,950 0 0
25/12/2009
4.90
 1,045,010 4.68 4.90 4.84 1,070 10,100 0
24/12/2009
4.68
 1,654,770 4.47 4.68 4.44 11,250 7,550 0
23/12/2009
4.47
 922,470 4.42 4.49 4.39 90,000 13,000 0
22/12/2009
4.42
 1,371,080 4.32 4.52 4.32 118,600 1,200 0
21/12/2009
4.32
 647,920 4.13 4.32 4.18 115,110 4,070 0
18/12/2009
4.13
 911,900 3.94 4.13 4.01 100,220 350,000 0
17/12/2009
3.94
 482,070 3.89 3.94 3.75 11,000 0 0
16/12/2009
3.89
 1,301,580 4.08 4.08 3.89 2,080 0 0
15/12/2009
4.08
 887,160 4.23 4.28 4.08 2,600 720 0
14/12/2009
4.23
 723,390 4.04 4.23 4.04 3,700 200 0
11/12/2009
4.04
 944,340 4.25 4.25 4.04 1,200 8,120 0
10/12/2009
4.25
 1,230,780 4.46 4.54 4.25 400 0 0
09/12/2009
4.46
 1,258,610 4.68 4.68 4.46 2,000 0 0
08/12/2009
4.68
 733,350 4.85 4.85 4.66 19,500 0 0
07/12/2009
4.85
 388,570 4.94 4.96 4.84 0 0 0
04/12/2009
4.94
 459,720 4.94 5.01 4.92 27,300 9,610 0
03/12/2009
4.94
 696,170 4.92 5.01 4.75 15,000 18,310 0
02/12/2009
4.92
 581,030 5.18 5.20 4.92 1,330 24,070 0
01/12/2009
5.18
 763,580 5.11 5.34 5.11 300 9,700 0
30/11/2009
5.11
 885,600 5.08 5.20 5.08 26,900 0 0
27/11/2009
5.08
 1,264,720 5.08 5.32 4.84 3,430 45,980 0
26/11/2009
5.08
 454,060 5.34 5.34 5.08 56,450 1,000 0
25/11/2009
5.34
 1,143,170 5.61 5.61 5.34 4,410 0 0
24/11/2009
5.61
 753,720 5.73 5.79 5.61 4,210 350 0
23/11/2009
5.73
 1,120,450 5.89 5.92 5.73 2,500 1,110 0
20/11/2009
5.89
 1,036,720 5.98 6.01 5.80 0 0 0
19/11/2009
5.98
 1,440,390 5.79 5.99 5.79 23,000 6,120 0
18/11/2009
5.79
 859,730 5.73 5.79 5.68 7,020 18,180 0
17/11/2009
5.73
 931,500 5.73 5.87 5.72 4,440 0 0
16/11/2009
5.73
 1,064,770 5.87 5.91 5.73 0 5,020 0
13/11/2009
5.87
 818,540 5.77 5.87 5.65 0 103,640 0
12/11/2009
5.77
 1,055,280 5.70 5.91 5.68 800 1,200 0
11/11/2009
5.70
 1,109,150 5.49 5.70 5.47 34,540 0 0
10/11/2009
5.49
 1,173,050 5.66 5.70 5.39 11,520 5,060 0
09/11/2009
5.66
 1,164,150 5.96 5.96 5.66 28,570 4,170 0
06/11/2009
5.96
 1,548,440 6.13 6.22 5.96 14,310 1,520 0
05/11/2009
6.13
 1,129,990 5.94 6.22 5.94 1,100 390 0
04/11/2009
5.94
 1,415,360 5.96 6.15 5.87 400 0 0
03/11/2009
5.96
 1,593,830 6.13 6.22 5.91 8,250 140 0
02/11/2009
6.13
 2,396,750 6.34 6.34 6.03 190 47,400 0
30/10/2009
6.34
 2,109,540 6.04 6.34 6.15 16,230 910 0
29/10/2009
6.04
 2,027,000 6.30 6.30 5.99 25,660 9,130 0
28/10/2009
6.30
 1,407,090 6.27 6.44 6.25 5,390 2,100 0
27/10/2009
6.27
 2,543,480 6.55 6.55 6.23 1,400 500 0
26/10/2009
6.55
 2,437,200 6.82 6.98 6.53 250 5,100 0
23/10/2009
6.82
 4,451,180 7.10 7.44 6.82 5,840 185,260 0
22/10/2009
7.10
 1,367,300 6.77 7.10 7.10 0 109,480 0
21/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
21/10/2009
6.77
 2,492,200 6.68 6.89 6.68 14,780 3,000 0
20/10/2009
6.68
 2,228,660 6.65 6.82 6.65 4,200 1,300 0
19/10/2009
6.65
 2,988,410 6.77 7.02 6.65 2,650 154,090 0
16/10/2009
6.77
 4,200,840 6.45 6.77 6.60 0 4,250 0
15/10/2009
6.45
 3,584,700 6.14 6.45 6.30 10,710 3,950 0
14/10/2009
6.14
 2,000,830 5.86 6.14 5.88 47,840 900 0
13/10/2009
5.86
 1,549,620 5.96 5.98 5.84 300 15,360 0
12/10/2009
5.96
 1,655,230 5.82 6.06 5.91 20 5,170 0
09/10/2009
5.82
 1,650,420 5.69 5.86 5.77 118,840 10,100 0
08/10/2009
5.69
 874,170 5.72 5.72 5.64 0 5,510 0
07/10/2009
5.72
 1,241,120 5.61 5.82 5.69 3,000 1,390 0
06/10/2009
5.61
 1,117,060 5.64 5.72 5.59 5,820 0 0
05/10/2009
5.64
 987,720 5.72 5.82 5.61 500 3,820 0
02/10/2009
5.72
 2,361,600 5.72 5.72 5.44 21,740 25,000 0
01/10/2009
5.72
 1,459,360 5.94 5.94 5.71 13,960 100 0
30/09/2009
5.94
 1,726,540 6.25 6.25 5.94 6,200 88,950 0
29/09/2009
6.25
 3,815,370 6.06 6.36 6.14 53,620 5,100 0
28/09/2009
6.06
 3,155,600 5.77 6.06 5.88 7,900 8,000 0
25/09/2009
5.77
 1,154,210 5.71 5.77 5.67 5,350 41,600 0
24/09/2009
5.71
 1,058,930 5.74 5.77 5.67 200 20,440 0
23/09/2009
5.74
 2,069,260 5.69 5.94 5.74 0 2,410 0
22/09/2009
5.69
 1,654,150 5.77 5.77 5.67 0 13,770 0
21/09/2009
5.77
 1,266,630 5.89 5.89 5.76 1,800 300 0
18/09/2009
5.89
 1,846,940 5.66 5.93 5.62 121,100 4,000 0
17/09/2009
5.66
 1,847,590 5.81 5.81 5.66 40 3,810 0
16/09/2009
5.81
 2,835,690 5.98 6.09 5.81 26,330 47,050 0
15/09/2009
5.98
 3,799,490 5.71 5.98 5.89 250 9,400 0
14/09/2009
5.71
 2,039,660 5.44 5.71 5.56 3,290 17,650 0
11/09/2009
5.44
 1,134,470 5.45 5.52 5.44 7,020 1,250 0
10/09/2009
5.45
 769,820 5.50 5.54 5.45 0 3,500 0
09/09/2009
5.50
 954,690 5.56 5.59 5.50 2,000 980 0
08/09/2009
5.56
 840,070 5.47 5.61 5.47 18,050 5,430 0
07/09/2009
5.47
 1,654,770 5.47 5.52 5.27 920 137,530 0
04/09/2009
5.47
 1,922,900 5.59 5.72 5.39 15,220 151,000 0
03/09/2009
5.59
 1,182,400 5.72 5.72 5.59 100 14,120 0
02/09/2009
5.72
 0 5.72 5.72 5.72 0 0 0
01/09/2009
5.72
 1,558,170 5.86 5.86 5.72 19,610 8,590 0

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