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)
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
02/08/2007
17.37
 69,840 17.77 18.58 17.37 16,040 16,400 0
01/08/2007
17.77
 54,300 16.97 17.77 16.84 0 31,430 0
31/07/2007
16.97
 49,080 17.77 17.77 16.97 100 11,640 0
30/07/2007
17.77
 15,260 18.71 18.71 17.77 500 0 0
27/07/2007
18.71
 31,450 19.11 19.11 18.71 400 16,040 0
26/07/2007
19.11
 12,660 19.91 19.91 19.11 0 0 0
25/07/2007
19.91
 14,680 20.05 20.18 19.91 1,270 100 0
24/07/2007
20.05
 14,010 20.05 20.31 20.05 8,060 0 0
23/07/2007
20.05
 15,910 20.31 20.31 20.05 0 400 0
20/07/2007
20.31
 11,120 20.58 20.58 20.31 710 0 0
19/07/2007
20.58
 9,760 20.58 20.58 20.45 700 1,270 0
18/07/2007
20.58
 17,040 20.71 20.71 20.45 0 8,060 0
17/07/2007
20.71
 17,030 20.58 20.71 20.45 0 0 0
16/07/2007
20.58
 17,760 21.12 21.12 20.58 0 200 0
13/07/2007
21.12
 8,860 20.98 21.12 20.85 300 1,210 0
12/07/2007
20.98
 18,700 21.25 21.25 20.98 0 0 0
11/07/2007
21.25
 28,790 21.25 21.52 21.25 7,350 0 0
10/07/2007
21.25
 25,310 20.85 21.25 20.85 1,400 0 0
09/07/2007
20.85
 18,470 20.98 20.98 20.71 5,100 300 0
06/07/2007
20.98
 14,230 21.12 21.12 20.71 10,250 0 0
05/07/2007
21.12
 20,710 21.12 21.12 20.58 0 1,310 0
04/07/2007
21.12
 13,820 20.18 21.12 20.31 710 160 0
03/07/2007
20.18
 64,160 20.98 20.98 20.18 0 12,380 0
02/07/2007
20.98
 48,320 22.05 22.05 20.98 36,460 10,250 0
29/06/2007
22.05
 69,600 22.05 22.05 22.05 53,430 0 0
28/06/2007
22.05
 113,460 21.78 22.05 22.05 110,260 710 0
27/06/2007
21.78
 17,210 21.92 21.92 21.78 3,550 0 0
26/06/2007
21.92
 54,210 21.65 21.92 21.65 38,100 27,880 0
25/06/2007
21.65
 22,870 21.65 21.65 21.65 11,800 0 0
22/06/2007
21.65
 27,990 22.05 22.05 21.65 6,100 5,850 0
21/06/2007
22.05
 89,340 22.05 22.18 22.05 69,000 46,920 0
20/06/2007
22.05
 121,520 22.05 22.18 22.05 99,000 84,640 0
19/06/2007
22.05
 45,310 22.05 22.45 22.05 25,000 15,990 0
18/06/2007
22.05
 136,400 22.05 22.05 21.52 106,540 78,420 0
15/06/2007
22.05
 121,200 22.18 22.18 22.05 105,340 69,000 0
14/06/2007
22.18
 169,850 22.05 22.18 22.05 150,820 99,000 0
13/06/2007
22.05
 68,820 21.92 22.18 22.05 53,800 25,000 0
12/06/2007
21.92
 105,510 21.78 21.92 21.38 50,400 70,780 0
11/06/2007
21.78
 52,460 21.92 21.92 20.85 11,660 39,800 0
08/06/2007
21.92
 88,920 22.18 22.18 21.92 45,790 77,680 0
07/06/2007
22.18
 114,980 22.05 22.18 22.05 39,030 105,880 0
06/06/2007
22.05
 107,800 22.05 22.05 22.05 30,510 92,350 0
05/06/2007
22.05
 109,360 23.12 23.12 22.05 25,980 98,000 0
04/06/2007
23.12
 60,740 23.25 23.39 23.12 40,600 42,960 0
01/06/2007
23.25
 64,190 23.39 23.39 23.25 15,740 41,860 0
31/05/2007
23.39
 47,730 23.65 23.65 23.39 2,800 30,510 0
30/05/2007
23.65
 37,030 23.79 24.06 23.65 19,730 21,980 0
29/05/2007
23.79
 78,600 24.06 24.46 23.79 39,240 41,920 0
28/05/2007
24.06
 38,240 24.06 24.06 24.06 2,630 18,420 0
25/05/2007
24.06
 29,510 24.06 24.06 23.79 0 2,800 0
24/05/2007
24.06
 42,350 24.46 24.46 24.06 10,070 19,730 0
23/05/2007
24.46
 106,560 24.06 24.72 24.46 10,000 39,240 0
22/05/2007
24.06
 60,060 24.19 24.19 24.06 0 2,630 0
21/05/2007
24.19
 36,460 24.46 24.46 24.19 0 0 0
18/05/2007
24.46
 39,050 24.59 24.59 24.32 120 10,070 0
17/05/2007
24.59
 49,280 24.72 24.72 24.46 0 10,000 0
16/05/2007
24.72
 20,170 24.72 24.72 24.59 0 0 0
15/05/2007
24.72
 44,580 25.39 25.39 24.72 1,090 0 0
14/05/2007: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
14/05/2007
25.39
 68,200 24.39 25.39 25.39 100 120 0
11/05/2007
24.39
 102,630 23.82 24.39 23.82 4,360 0 0
10/05/2007
23.82
 41,600 24.39 24.39 23.60 5,580 0 0
09/05/2007
24.39
 105,920 24.39 25.52 24.39 10,280 1,090 0
08/05/2007
24.39
 105,340 23.25 24.39 24.39 95,870 100 0
07/05/2007
23.25
 116,350 22.46 23.37 23.14 43,940 4,360 0
04/05/2007
22.46
 38,130 22.12 22.46 21.78 29,000 5,580 0
03/05/2007
22.12
 35,200 22.01 22.12 21.78 29,000 7,100 0
02/05/2007
22.01
 182,920 21.21 22.23 22.01 167,280 99,050 0
25/04/2007
21.21
 35,080 20.76 21.21 20.87 17,210 200 0
24/04/2007
20.76
 64,030 20.76 20.76 20.76 43,400 17,500 0
23/04/2007
20.76
 43,730 21.78 21.78 20.76 4,500 27,890 0
20/04/2007
21.78
 82,200 22.91 22.91 21.78 6,480 49,690 0
19/04/2007
22.91
 73,140 23.14 23.14 22.91 3,600 0 0
18/04/2007
23.14
 51,430 22.12 23.14 22.35 21,400 3,380 0
17/04/2007
22.12
 117,610 22.12 22.12 22.12 95,530 15,490 0
16/04/2007
22.12
 123,080 22.12 22.12 22.12 112,440 1,300 0
13/04/2007
22.12
 61,660 21.89 22.12 21.89 45,640 5,170 0
12/04/2007
21.89
 30,270 22.57 22.57 21.89 200 0 0
11/04/2007
22.57
 23,610 23.03 23.03 22.57 200 3,540 0
10/04/2007
23.03
 50,780 22.69 23.14 22.91 20,040 600 0
09/04/2007
22.69
 32,030 22.69 22.69 22.69 5,750 2,560 0
06/04/2007
22.69
 47,700 22.46 22.69 22.46 29,780 500 0
05/04/2007
22.46
 38,750 22.80 22.80 22.46 13,690 0 0
04/04/2007
22.80
 58,350 22.12 22.80 22.69 23,290 5,790 0

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