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)
28/06/2007
23.37
 113,460 23.09 23.37 23.37 110,260 710 0
27/06/2007
23.09
 17,210 23.23 23.23 23.09 3,550 0 0
26/06/2007
23.23
 54,210 22.95 23.23 22.95 38,100 27,880 0
25/06/2007
22.95
 22,870 22.95 22.95 22.95 11,800 0 0
22/06/2007
22.95
 27,990 23.37 23.37 22.95 6,100 5,850 0
21/06/2007
23.37
 89,340 23.37 23.52 23.37 69,000 46,920 0
20/06/2007
23.37
 121,520 23.37 23.52 23.37 99,000 84,640 0
19/06/2007
23.37
 45,310 23.37 23.80 23.37 25,000 15,990 0
18/06/2007
23.37
 136,400 23.37 23.37 22.81 106,540 78,420 0
15/06/2007
23.37
 121,200 23.52 23.52 23.37 105,340 69,000 0
14/06/2007
23.52
 169,850 23.37 23.52 23.37 150,820 99,000 0
13/06/2007
23.37
 68,820 23.23 23.52 23.37 53,800 25,000 0
12/06/2007
23.23
 105,510 23.09 23.23 22.67 50,400 70,780 0
11/06/2007
23.09
 52,460 23.23 23.23 22.10 11,660 39,800 0
08/06/2007
23.23
 88,920 23.52 23.52 23.23 45,790 77,680 0
07/06/2007
23.52
 114,980 23.37 23.52 23.37 39,030 105,880 0
06/06/2007
23.37
 107,800 23.37 23.37 23.37 30,510 92,350 0
05/06/2007
23.37
 109,360 24.51 24.51 23.37 25,980 98,000 0
04/06/2007
24.51
 60,740 24.65 24.79 24.51 40,600 42,960 0
01/06/2007
24.65
 64,190 24.79 24.79 24.65 15,740 41,860 0
31/05/2007
24.79
 47,730 25.07 25.07 24.79 2,800 30,510 0
30/05/2007
25.07
 37,030 25.22 25.50 25.07 19,730 21,980 0
29/05/2007
25.22
 78,600 25.50 25.92 25.22 39,240 41,920 0
28/05/2007
25.50
 38,240 25.50 25.50 25.50 2,630 18,420 0
25/05/2007
25.50
 29,510 25.50 25.50 25.22 0 2,800 0
24/05/2007
25.50
 42,350 25.92 25.92 25.50 10,070 19,730 0
23/05/2007
25.92
 106,560 25.50 26.21 25.92 10,000 39,240 0
22/05/2007
25.50
 60,060 25.64 25.64 25.50 0 2,630 0
21/05/2007
25.64
 36,460 25.92 25.92 25.64 0 0 0
18/05/2007
25.92
 39,050 26.07 26.07 25.78 120 10,070 0
17/05/2007
26.07
 49,280 26.21 26.21 25.92 0 10,000 0
16/05/2007
26.21
 20,170 26.21 26.21 26.07 0 0 0
15/05/2007
26.21
 44,580 26.91 26.91 26.21 1,090 0 0
14/05/2007: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
14/05/2007
26.91
 68,200 25.85 26.91 26.91 100 120 0
11/05/2007
25.85
 102,630 25.25 25.85 25.25 4,360 0 0
10/05/2007
25.25
 41,600 25.85 25.85 25.01 5,580 0 0
09/05/2007
25.85
 105,920 25.85 27.06 25.85 10,280 1,090 0
08/05/2007
25.85
 105,340 24.65 25.85 25.85 95,870 100 0
07/05/2007
24.65
 116,350 23.81 24.77 24.53 43,940 4,360 0
04/05/2007
23.81
 38,130 23.45 23.81 23.09 29,000 5,580 0
03/05/2007
23.45
 35,200 23.33 23.45 23.09 29,000 7,100 0
02/05/2007
23.33
 182,920 22.49 23.57 23.33 167,280 99,050 0
25/04/2007
22.49
 35,080 22.00 22.49 22.12 17,210 200 0
24/04/2007
22.00
 64,030 22.00 22.00 22.00 43,400 17,500 0
23/04/2007
22.00
 43,730 23.09 23.09 22.00 4,500 27,890 0
20/04/2007
23.09
 82,200 24.29 24.29 23.09 6,480 49,690 0
19/04/2007
24.29
 73,140 24.53 24.53 24.29 3,600 0 0
18/04/2007
24.53
 51,430 23.45 24.53 23.69 21,400 3,380 0
17/04/2007
23.45
 117,610 23.45 23.45 23.45 95,530 15,490 0
16/04/2007
23.45
 123,080 23.45 23.45 23.45 112,440 1,300 0
13/04/2007
23.45
 61,660 23.21 23.45 23.21 45,640 5,170 0
12/04/2007
23.21
 30,270 23.93 23.93 23.21 200 0 0
11/04/2007
23.93
 23,610 24.41 24.41 23.93 200 3,540 0
10/04/2007
24.41
 50,780 24.05 24.53 24.29 20,040 600 0
09/04/2007
24.05
 32,030 24.05 24.05 24.05 5,750 2,560 0
06/04/2007
24.05
 47,700 23.81 24.05 23.81 29,780 500 0
05/04/2007
23.81
 38,750 24.17 24.17 23.81 13,690 0 0
04/04/2007
24.17
 58,350 23.45 24.17 24.05 23,290 5,790 0
03/04/2007
23.45
 30,820 23.45 23.45 22.97 1,010 3,600 0
02/04/2007
23.45
 46,900 24.29 24.29 23.45 700 10,000 0
30/03/2007
24.29
 115,770 25.01 26.21 24.29 26,850 1,700 0
29/03/2007
25.01
 91,030 23.93 25.01 25.01 20,800 23,640 0
28/03/2007
23.93
 66,170 22.85 23.93 22.85 0 4,620 0
27/03/2007
22.85
 145,430 24.05 24.05 22.85 60,740 7,000 0
26/03/2007
24.05
 102,490 25.01 25.01 24.05 15,400 0 0
23/03/2007
25.01
 124,130 25.61 25.61 25.01 950 21,300 0
22/03/2007
25.61
 93,320 26.09 26.09 25.25 2,540 36,980 0
21/03/2007
26.09
 49,250 26.09 26.33 26.09 180 3,020 0
20/03/2007
26.09
 85,320 27.06 27.06 26.09 8,650 21,320 0
19/03/2007
27.06
 135,530 27.06 27.90 27.06 1,320 12,570 0
16/03/2007
27.06
 31,270 25.85 27.06 27.06 0 1,520 0
15/03/2007
25.85
 119,660 26.69 26.69 25.85 2,350 42,470 0
14/03/2007
26.69
 65,750 28.02 28.02 26.69 6,840 500 0
13/03/2007
28.02
 96,880 29.46 29.46 28.02 5,790 18,610 0
12/03/2007
29.46
 121,800 28.14 29.46 29.46 28,950 50,720 0
09/03/2007
28.14
 49,280 26.81 28.14 28.14 14,260 360 0
08/03/2007
26.81
 72,940 25.61 26.81 26.81 24,200 14,170 0
07/03/2007
25.61
 335,720 26.93 26.93 25.61 40,380 104,120 0
06/03/2007
26.93
 151,030 28.14 28.14 26.81 20,740 51,460 0
05/03/2007
28.14
 69,000 28.14 28.62 28.14 14,480 2,800 0
02/03/2007
28.14
 76,380 28.14 28.86 28.14 12,390 1,000 0
01/03/2007
28.14
 160,560 28.38 29.46 27.90 11,190 96,380 0
28/02/2007
28.38
 83,790 29.82 29.82 28.38 15,700 47,490 0
27/02/2007
29.82
 126,320 30.06 31.50 29.82 29,990 41,870 0
26/02/2007
30.06
 150,170 28.98 30.06 30.06 35,670 89,180 0
15/02/2007
28.98
 101,420 28.86 28.98 28.14 6,050 47,290 0
14/02/2007
28.86
 97,420 27.54 28.86 28.86 60,160 0 0
13/02/2007
27.54
 37,590 26.33 27.54 27.54 32,980 7,590 0
12/02/2007
26.33
 26,190 25.13 26.33 26.33 0 18,080 0
09/02/2007
25.13
 277,990 26.33 26.33 25.13 78,300 220,220 0
08/02/2007
26.33
 106,140 27.66 27.66 26.33 17,250 103,720 0
07/02/2007: Cổ tức tiền mặt tỉ lệ: 8%
07/02/2007
27.66
 133,720 28.28 28.38 27.06 91,580 12,650 0
06/02/2007
28.28
 270,440 26.96 28.28 28.04 219,870 186,080 0
05/02/2007
26.96
 213,800 28.28 28.76 26.96 156,650 160,000 0
02/02/2007
28.28
 362,870 27.56 28.28 28.28 0 0 0
01/02/2007
27.56
 582,720 26.84 28.16 27.56 208,660 53,000 0
31/01/2007
26.84
 274,580 25.65 26.84 26.84 112,980 29,020 0
30/01/2007
25.65
 17,960 24.45 25.65 25.65 1,000 6,080 0
29/01/2007
24.45
 194,660 23.37 24.45 23.37 2,260 128,820 0
26/01/2007
23.37
 90,060 24.57 24.57 23.37 2,820 63,590 0

Chính sách bảo mật | Điều khoản sử dụng |