CTCP SAM HOLDINGS (sam)

6.61
0.43
(6.96%)
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
(2026-09-04) 		-0.01 -0.16% 2,196,000 -6,360 0
6.05
6.61
6.61
2 tháng
(2026-08-05) 		0.28 4.82% 3,602,900 -6,360 0
5.81
6.61
6.61
3 tháng
(2026-07-06) 		0.14 2.35% 5,089,200 -6,360 0
5.68
6.61
6.61
6 tháng
(2026-04-07) 		-0.29 -4.51% 10,840,200 -6,360 0
5.68
6.81
6.61
12 tháng
(2025-10-09) 		-1.07 -14.95% 55,228,000 -6,360 0
5.68
7.64
6.61
24 tháng
(2024-10-14) 		-0.10 -1.59% 224,321,500 -6,360 0
5.66
9.91
6.61
36 tháng
(2023-10-20) 		0.43 7.59% 375,288,100 -6,360 0
5.66
9.91
6.61
60 tháng
(2021-11-01) 		-13.33 -68.64% 1,117,432,000 -6,360 0
5.25
25.20
6.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2007
18.28
 127,990 18.41 18.41 18.14 500 55,970 0
20/12/2007
18.41
 30,630 18.81 18.95 18.41 11,680 0 0
19/12/2007
18.81
 51,080 18.41 18.95 18.68 4,250 30,220 0
18/12/2007
18.41
 17,640 18.28 18.41 18.28 1,260 700 0
17/12/2007
18.28
 44,840 18.55 18.68 18.28 16,140 17,150 0
14/12/2007
18.55
 24,190 18.95 18.95 18.55 3,250 10,000 0
13/12/2007
18.95
 21,380 19.08 19.08 18.81 700 0 0
12/12/2007
19.08
 69,960 19.08 19.35 19.08 41,250 14,920 0
11/12/2007
19.08
 21,400 19.35 19.35 18.95 1,400 0 0
10/12/2007
19.35
 129,080 19.49 19.75 19.35 117,330 41,540 0
07/12/2007
19.49
 42,320 19.62 19.62 19.22 27,030 0 0
06/12/2007
19.62
 23,150 19.49 19.62 19.49 20,800 0 0
05/12/2007
19.49
 14,850 19.75 19.75 19.49 910 1,270 0
04/12/2007
19.75
 24,660 19.75 20.02 19.75 1,230 5,880 0
03/12/2007
19.75
 52,830 19.49 19.75 19.22 12,210 6,130 0
30/11/2007
19.49
 76,690 20.02 20.02 19.49 16,850 66,850 0
29/11/2007
20.02
 45,560 20.16 20.16 19.89 29,050 33,550 0
28/11/2007
20.16
 86,050 20.02 20.16 19.89 75,660 560 0
27/11/2007
20.02
 119,460 19.89 20.29 20.02 94,890 500 0
26/11/2007
19.89
 56,040 19.49 19.89 19.35 36,290 6,000 0
23/11/2007
19.49
 28,260 19.62 19.62 19.49 8,400 3,460 0
22/11/2007
19.62
 30,760 19.62 19.75 19.62 20,980 3,000 0
21/11/2007
19.62
 27,310 20.29 20.29 19.62 3,630 0 0
20/11/2007
20.29
 156,140 20.02 20.29 19.75 135,300 1,220 0
19/11/2007
20.02
 173,500 19.08 20.02 19.75 127,060 5,800 0
16/11/2007
19.08
 38,510 19.08 19.22 18.95 310 100 0
15/11/2007
19.08
 63,700 19.22 19.62 19.08 16,500 43,410 0
14/11/2007
19.22
 210,750 19.35 20.16 19.22 4,450 194,070 0
13/11/2007
19.35
 89,220 19.35 19.49 19.35 18,440 260 0
12/11/2007
19.35
 44,070 19.75 20.16 19.35 3,070 1,790 0
09/11/2007
19.75
 55,930 20.16 20.16 19.75 10,500 0 0
08/11/2007
20.16
 31,850 20.43 20.43 20.16 300 180 0
07/11/2007
20.43
 45,040 20.43 20.43 20.29 700 40 0
06/11/2007
20.43
 38,480 20.70 20.70 20.43 11,320 0 0
05/11/2007
20.70
 31,980 21.23 21.23 20.70 2,820 810 0
02/11/2007
21.23
 78,050 21.64 21.64 20.96 36,060 300 0
01/11/2007
21.64
 272,250 20.96 21.90 21.23 48,030 530 0
31/10/2007
20.96
 76,400 20.83 21.10 20.83 60,550 100 0
30/10/2007
20.83
 78,530 20.16 20.83 20.43 67,240 2,510 0
29/10/2007
20.16
 121,430 21.10 21.10 20.16 17,560 110,710 0
26/10/2007
21.10
 108,990 20.83 21.23 20.96 75,570 6,150 0
25/10/2007
20.83
 76,460 21.10 21.10 20.83 6,300 4,400 0
24/10/2007
21.10
 69,270 21.23 21.23 20.96 11,170 6,740 0
23/10/2007
21.23
 138,690 21.23 21.50 21.10 107,350 60,190 0
22/10/2007
21.23
 81,200 21.23 21.50 21.23 8,300 200 0
19/10/2007
21.23
 70,670 21.23 21.23 20.83 20,400 0 0
18/10/2007
21.23
 89,110 21.37 21.50 21.10 54,000 3,400 0
17/10/2007
21.37
 116,780 21.10 21.50 21.23 42,330 0 0
16/10/2007
21.10
 85,110 21.23 21.23 20.96 27,180 2,000 0
15/10/2007
21.23
 104,670 21.23 21.50 21.23 60,640 240 0
12/10/2007
21.23
 88,770 21.23 21.23 20.96 34,530 0 0
11/10/2007
21.23
 89,490 21.37 21.37 21.23 11,440 0 0
10/10/2007
21.37
 95,640 21.37 21.64 21.37 41,730 0 0
09/10/2007
21.37
 103,430 21.37 21.50 21.37 40,910 0 0
08/10/2007
21.37
 148,570 21.77 21.77 21.37 47,640 50,000 0
05/10/2007
21.77
 142,590 21.90 21.90 21.50 0 0 0
04/10/2007
21.90
 179,670 22.17 22.17 21.77 40,700 51,000 0
03/10/2007
22.17
 143,900 22.04 22.17 21.50 2,800 300 0
02/10/2007
22.04
 194,770 22.04 22.58 21.64 27,840 17,500 0
01/10/2007
22.04
 230,930 21.10 22.04 21.37 34,360 40,000 0
28/09/2007
21.10
 242,250 20.43 21.10 20.56 158,770 1,000 0
27/09/2007
20.43
 122,480 20.70 20.70 20.29 23,950 0 0
26/09/2007
20.70
 110,420 20.96 20.96 20.43 30,300 500 0
25/09/2007
20.96
 175,240 20.43 20.96 20.56 30,200 0 0
24/09/2007
20.43
 96,640 20.02 20.43 19.89 1,000 0 0
21/09/2007
20.02
 110,980 20.02 20.02 19.89 35,510 0 0
20/09/2007
20.02
 119,720 19.75 20.02 19.75 27,920 70 0
19/09/2007
19.75
 125,190 19.49 19.75 19.49 50,930 0 0
18/09/2007
19.49
 47,530 19.49 19.62 19.35 23,280 100 0
17/09/2007: Cổ tức tiền mặt tỉ lệ: 8%
17/09/2007
19.49
 123,330 19.24 19.49 19.35 83,760 2,570 0
14/09/2007
19.24
 62,990 19.24 19.51 19.24 7,440 1,250 0
13/09/2007
19.24
 42,550 19.24 19.24 19.11 16,330 0 0
12/09/2007
19.24
 79,420 19.38 19.38 19.11 300 0 0
11/09/2007
19.38
 72,260 19.51 19.51 19.38 1,020 0 0
10/09/2007
19.51
 66,670 19.78 19.78 19.51 500 0 0
07/09/2007
19.78
 72,330 19.78 19.91 19.65 32,600 1,000 0
06/09/2007
19.78
 70,470 20.05 20.05 19.78 13,140 2,000 0
05/09/2007
20.05
 116,960 20.05 20.31 19.91 56,000 0 0
04/09/2007
20.05
 182,070 19.91 20.05 19.78 21,000 0 0
31/08/2007
19.91
 262,870 19.78 20.18 19.78 203,940 0 0
30/08/2007
19.78
 38,790 19.78 19.78 19.65 200 0 0
29/08/2007
19.78
 90,600 19.51 19.78 19.38 69,600 1,220 0
28/08/2007
19.51
 114,690 19.78 19.78 19.38 17,010 0 0
27/08/2007
19.78
 100,680 20.05 20.05 19.78 62,310 40 0
24/08/2007
20.05
 188,570 19.38 20.05 19.51 131,500 1,300 0
23/08/2007
19.38
 54,570 19.78 19.78 19.38 17,120 1,500 0
22/08/2007
19.78
 98,960 20.05 20.18 19.78 29,900 0 0
21/08/2007
20.05
 200,170 19.65 20.05 19.65 151,100 6,130 0
20/08/2007
19.65
 139,870 18.98 19.65 18.98 64,330 15,110 0
17/08/2007
18.98
 82,630 19.24 19.38 18.71 31,630 1,900 0
16/08/2007
19.24
 51,420 19.51 19.51 19.24 29,570 900 0
15/08/2007
19.51
 34,100 19.91 19.91 19.38 11,370 700 0
14/08/2007
19.91
 86,170 19.38 20.05 19.65 30,220 26,900 0
13/08/2007
19.38
 73,290 20.05 20.05 19.38 24,590 11,730 0
10/08/2007
20.05
 302,170 19.11 20.05 19.11 110,470 140,590 0
09/08/2007
19.11
 43,890 18.31 19.11 19.11 5,040 0 0
08/08/2007
18.31
 77,980 17.51 18.31 18.04 51,060 300 0
07/08/2007
17.51
 77,250 16.97 17.51 17.37 31,430 23,220 0
06/08/2007
16.97
 24,600 16.70 17.11 16.84 11,640 0 0
03/08/2007
16.70
 57,860 17.37 17.37 16.70 5,500 45,030 0

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