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)
03/04/2007
22.12
 30,820 22.12 22.12 21.67 1,010 3,600 0
02/04/2007
22.12
 46,900 22.91 22.91 22.12 700 10,000 0
30/03/2007
22.91
 115,770 23.60 24.73 22.91 26,850 1,700 0
29/03/2007
23.60
 91,030 22.57 23.60 23.60 20,800 23,640 0
28/03/2007
22.57
 66,170 21.55 22.57 21.55 0 4,620 0
27/03/2007
21.55
 145,430 22.69 22.69 21.55 60,740 7,000 0
26/03/2007
22.69
 102,490 23.60 23.60 22.69 15,400 0 0
23/03/2007
23.60
 124,130 24.16 24.16 23.60 950 21,300 0
22/03/2007
24.16
 93,320 24.62 24.62 23.82 2,540 36,980 0
21/03/2007
24.62
 49,250 24.62 24.84 24.62 180 3,020 0
20/03/2007
24.62
 85,320 25.52 25.52 24.62 8,650 21,320 0
19/03/2007
25.52
 135,530 25.52 26.32 25.52 1,320 12,570 0
16/03/2007
25.52
 31,270 24.39 25.52 25.52 0 1,520 0
15/03/2007
24.39
 119,660 25.18 25.18 24.39 2,350 42,470 0
14/03/2007
25.18
 65,750 26.43 26.43 25.18 6,840 500 0
13/03/2007
26.43
 96,880 27.79 27.79 26.43 5,790 18,610 0
12/03/2007
27.79
 121,800 26.54 27.79 27.79 28,950 50,720 0
09/03/2007
26.54
 49,280 25.30 26.54 26.54 14,260 360 0
08/03/2007
25.30
 72,940 24.16 25.30 25.30 24,200 14,170 0
07/03/2007
24.16
 335,720 25.41 25.41 24.16 40,380 104,120 0
06/03/2007
25.41
 151,030 26.54 26.54 25.30 20,740 51,460 0
05/03/2007
26.54
 69,000 26.54 27.00 26.54 14,480 2,800 0
02/03/2007
26.54
 76,380 26.54 27.23 26.54 12,390 1,000 0
01/03/2007
26.54
 160,560 26.77 27.79 26.32 11,190 96,380 0
28/02/2007
26.77
 83,790 28.13 28.13 26.77 15,700 47,490 0
27/02/2007
28.13
 126,320 28.36 29.72 28.13 29,990 41,870 0
26/02/2007
28.36
 150,170 27.34 28.36 28.36 35,670 89,180 0
15/02/2007
27.34
 101,420 27.23 27.34 26.54 6,050 47,290 0
14/02/2007
27.23
 97,420 25.98 27.23 27.23 60,160 0 0
13/02/2007
25.98
 37,590 24.84 25.98 25.98 32,980 7,590 0
12/02/2007
24.84
 26,190 23.71 24.84 24.84 0 18,080 0
09/02/2007
23.71
 277,990 24.84 24.84 23.71 78,300 220,220 0
08/02/2007
24.84
 106,140 26.09 26.09 24.84 17,250 103,720 0
07/02/2007: Cổ tức tiền mặt tỉ lệ: 8%
07/02/2007
26.09
 133,720 26.68 26.77 25.52 91,580 12,650 0
06/02/2007
26.68
 270,440 25.44 26.68 26.45 219,870 186,080 0
05/02/2007
25.44
 213,800 26.68 27.13 25.44 156,650 160,000 0
02/02/2007
26.68
 362,870 26.00 26.68 26.68 0 0 0
01/02/2007
26.00
 582,720 25.32 26.57 26.00 208,660 53,000 0
31/01/2007
25.32
 274,580 24.19 25.32 25.32 112,980 29,020 0
30/01/2007
24.19
 17,960 23.06 24.19 24.19 1,000 6,080 0
29/01/2007
23.06
 194,660 22.05 23.06 22.05 2,260 128,820 0
26/01/2007
22.05
 90,060 23.18 23.18 22.05 2,820 63,590 0
25/01/2007
23.18
 83,830 24.31 24.31 23.18 2,800 60,170 0
24/01/2007
24.31
 104,130 25.55 25.55 24.31 16,810 53,230 0
23/01/2007
25.55
 143,950 26.45 26.45 25.55 27,100 5,090 0
22/01/2007
26.45
 162,360 27.36 27.36 26.00 500 0 0
19/01/2007
27.36
 144,950 26.12 27.36 27.36 124,720 68,340 0
18/01/2007
26.12
 366,290 24.98 26.23 23.74 12,190 216,620 0
17/01/2007
24.98
 83,250 26.23 26.23 24.98 54,230 0 0
16/01/2007
26.23
 156,250 24.98 26.23 26.23 0 0 0
15/01/2007
24.98
 66,380 23.85 24.98 24.98 50,130 1,160 0
12/01/2007
23.85
 105,250 22.72 23.85 23.85 98,970 8,150 0
11/01/2007
22.72
 133,400 21.71 22.72 22.72 89,200 15,890 0
10/01/2007
21.71
 92,160 20.69 21.71 21.71 25,010 37,950 0
09/01/2007
20.69
 166,870 19.78 20.69 20.69 126,220 3,420 0
08/01/2007
19.78
 316,530 19.22 20.12 19.78 284,160 4,120 0
05/01/2007
19.22
 76,140 18.31 19.22 19.22 58,540 0 0
04/01/2007
18.31
 34,750 17.52 18.31 18.31 23,100 5,410 0
03/01/2007
17.52
 81,890 16.73 17.52 16.96 45,930 2,200 0
02/01/2007
16.73
 41,910 16.73 16.73 16.73 410 2,000 0
29/12/2006
16.73
 90,140 16.28 16.73 16.28 22,680 600 0
28/12/2006
16.28
 146,620 16.39 16.84 16.28 65,720 81,580 0
27/12/2006
16.39
 121,650 16.62 17.41 16.39 1,560 83,480 0
26/12/2006
16.62
 180,210 16.39 16.84 15.83 1,800 98,370 0
25/12/2006
16.39
 210,570 17.18 17.18 16.39 1,200 93,300 0
22/12/2006
17.18
 73,080 18.09 18.09 17.18 36,990 3,620 0
21/12/2006
18.09
 69,720 18.99 18.99 18.09 25,580 860 0
20/12/2006
18.99
 119,200 19.45 19.45 18.88 52,850 7,270 0
19/12/2006
19.45
 101,500 19.33 19.45 19.22 18,650 25,630 0
18/12/2006
19.33
 190,190 20.35 20.35 19.33 0 0 0
15/12/2006
20.35
 86,050 20.35 20.69 20.35 18,540 1,930 0
14/12/2006
20.35
 193,320 19.67 20.58 19.22 115,700 51,850 0
13/12/2006
19.67
 56,240 18.77 19.67 19.67 0 2,200 0
12/12/2006
18.77
 520,350 19.45 20.35 18.77 277,650 166,180 0
11/12/2006
19.45
 17,810 18.54 19.45 19.45 7,910 5,000 0
08/12/2006
18.54
 49,940 17.75 18.54 18.54 43,840 0 0
07/12/2006
17.75
 26,630 16.96 17.75 17.75 19,630 0 0
06/12/2006
16.96
 356,320 16.17 16.96 16.84 156,280 200,460 0
05/12/2006
16.17
 146,980 15.49 16.17 16.17 300 0 0
04/12/2006
15.49
 124,300 14.81 15.49 15.26 71,280 100 0
01/12/2006
14.81
 164,380 14.81 15.26 14.81 105,860 210 0
30/11/2006
14.81
 214,700 14.36 14.92 14.70 0 0 0
29/11/2006
14.36
 225,910 14.36 14.36 13.79 0 0 0
28/11/2006
14.36
 278,630 13.68 14.36 14.36 0 0 0
27/11/2006
13.68
 349,690 14.36 15.04 13.68 0 0 0
24/11/2006
14.36
 175,810 13.68 14.36 14.36 0 0 0
23/11/2006
13.68
 137,460 13.11 13.68 13.68 0 0 0
22/11/2006
13.11
 39,660 12.55 13.11 13.11 0 0 0
21/11/2006
12.55
 50,720 11.98 12.55 12.55 0 0 0
20/11/2006
11.98
 130,420 11.42 11.98 11.98 0 0 0
17/11/2006
11.42
 215,110 10.97 11.42 11.02 0 0 0
16/11/2006
10.97
 166,410 11.08 11.08 10.63 0 0 0
15/11/2006
11.08
 324,510 10.57 11.08 11.08 0 0 0
14/11/2006
10.57
 117,740 10.12 10.57 10.51 0 0 0
13/11/2006
10.12
 93,010 9.72 10.12 9.84 0 0 0
10/11/2006
9.72
 68,530 9.84 10.06 9.72 0 0 0
09/11/2006
9.84
 122,490 9.44 9.84 9.67 0 0 0
08/11/2006
9.44
 58,780 9.38 9.44 9.44 0 0 0
07/11/2006
9.38
 77,360 9.27 9.38 9.38 0 0 0
06/11/2006
9.27
 15,510 9.21 9.27 9.21 0 0 0

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