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)
04/07/2011
2.97
 177,860 2.93 2.97 2.89 0 0 0
01/07/2011
2.93
 391,290 3.01 3.01 2.89 100 9,420 -0.1
30/06/2011
3.01
 205,490 3.05 3.10 3.01 7,000 2,020 0.0
29/06/2011
3.05
 372,710 3.10 3.10 3.01 7,000 0 0.1
28/06/2011
3.10
 405,010 3.18 3.18 3.10 100 0 0.0
27/06/2011
3.18
 346,170 3.26 3.26 3.18 850 0 0.0
24/06/2011
3.26
 289,670 3.30 3.34 3.22 20 0 0.0
23/06/2011
3.30
 317,150 3.34 3.39 3.30 200 0 0.0
22/06/2011
3.34
 629,330 3.34 3.47 3.30 13,180 4,480 0.1
21/06/2011
3.34
 1,256,590 3.22 3.34 3.26 0 600 -0.0
20/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
20/06/2011
3.22
 1,818,530 3.08 3.22 3.10 0 610,590 -4.8
17/06/2011
3.08
 1,431,310 3.03 3.08 2.97 100 522,600 -7.6
16/06/2011
3.03
 1,090,510 3.03 3.08 2.91 10,000 580,660 -8.3
15/06/2011
3.03
 1,076,580 3.18 3.18 3.03 9,460 297,070 -4.3
14/06/2011
3.18
 1,891,680 3.08 3.22 3.08 10 5,100 -0.1
13/06/2011
3.08
 639,880 2.93 3.08 3.05 5,800 92,870 -1.3
10/06/2011
2.93
 74,520 2.81 2.93 2.93 0 0 0
09/06/2011
2.81
 548,470 2.85 2.85 2.75 80 94,300 -1.3
08/06/2011
2.85
 657,950 2.75 2.87 2.75 720 190,700 -2.6
07/06/2011
2.75
 583,100 2.62 2.75 2.70 60,000 100,000 -0.5
06/06/2011
2.62
 368,890 2.54 2.62 2.50 87,000 100,000 -0.2
03/06/2011
2.54
 1,089,650 2.52 2.64 2.50 173,990 0 2.2
02/06/2011
2.52
 95,210 2.42 2.52 2.52 13,100 0 0.2
01/06/2011
2.42
 221,730 2.31 2.42 2.27 67,020 500 0.8
31/05/2011
2.31
 315,640 2.25 2.31 2.19 120,000 880 1.3
30/05/2011
2.25
 714,390 2.21 2.31 2.21 600 10,000 -0.1
27/05/2011
2.21
 379,310 2.11 2.21 2.15 300 20,000 -0.2
26/05/2011
2.11
 574,180 2.02 2.11 1.94 0 57,180 -0.5
25/05/2011
2.02
 283,040 2.13 2.13 2.02 1,500 82,020 -0.8
24/05/2011
2.13
 498,340 2.23 2.23 2.13 10,100 14,940 -0.1
23/05/2011
2.23
 200,760 2.33 2.33 2.23 2,500 12,740 -0.1
20/05/2011
2.33
 168,480 2.37 2.37 2.31 1,600 16,220 -0.2
19/05/2011
2.37
 171,200 2.42 2.42 2.35 0 0 0
18/05/2011
2.42
 204,430 2.46 2.48 2.39 3,500 0 0.0
17/05/2011
2.46
 265,380 2.56 2.58 2.46 3,030 50,000 -0.6
16/05/2011
2.56
 248,440 2.60 2.66 2.56 1,500 0 0.0
13/05/2011
2.60
 154,700 2.62 2.62 2.58 100 1,720 -0.0
12/05/2011
2.62
 318,830 2.64 2.66 2.58 0 201,000 -2.5
11/05/2011
2.64
 112,440 2.64 2.64 2.62 100 0 0.0
10/05/2011
2.64
 118,740 2.68 2.68 2.64 100 25,000 -0.3
09/05/2011
2.68
 88,670 2.66 2.70 2.64 1,000 0 0.0
06/05/2011
2.66
 92,250 2.68 2.70 2.64 0 25,120 -0.3
05/05/2011
2.68
 163,650 2.68 2.70 2.64 7,340 0 0.1
04/05/2011
2.68
 108,030 2.72 2.75 2.68 0 0 0
29/04/2011
2.72
 172,550 2.70 2.75 2.68 8,370 700 0.1
28/04/2011
2.70
 174,240 2.77 2.79 2.70 0 0 0
27/04/2011
2.77
 281,480 2.81 2.87 2.75 14,890 93,000 -1.1
26/04/2011
2.81
 192,410 2.91 2.93 2.81 7,500 57,000 -0.7
25/04/2011
2.91
 212,380 2.81 2.93 2.83 700 0 0.0
22/04/2011
2.81
 165,680 2.85 2.87 2.79 1,200 0 0.0
21/04/2011
2.85
 99,880 2.87 2.89 2.85 0 0 0
20/04/2011
2.87
 101,150 2.87 2.91 2.87 18,480 680 0.2
19/04/2011
2.87
 175,650 2.87 2.91 2.85 7,410 600 0.1
18/04/2011
2.87
 41,871 2.97 2.97 2.87 3,640 65,000 -0.9
15/04/2011
2.97
 344,590 2.99 3.03 2.97 7,230 105,000 -1.4
14/04/2011
2.99
 185,760 3.05 3.08 2.99 0 0 0
13/04/2011
3.05
 592,830 3.05 3.20 3.05 340 150,000 -2.3
08/04/2011
3.05
 406,510 2.91 3.05 2.89 13,510 9,010 0.1
07/04/2011
2.91
 280,690 2.93 2.95 2.89 3,550 150,000 -2.1
06/04/2011
2.93
 236,640 2.87 2.93 2.87 0 150,000 -2.1
05/04/2011
2.87
 264,100 2.89 2.89 2.87 0 150,000 -2.1
04/04/2011
2.89
 136,440 2.91 2.93 2.89 26,660 0 0.4
01/04/2011
2.91
 137,790 2.93 2.97 2.91 5,200 0 0.1
31/03/2011
2.93
 123,580 2.93 2.97 2.93 0 0 0
30/03/2011
2.93
 164,330 2.99 2.99 2.93 9,820 0 0.1
29/03/2011: Cổ tức tiền mặt tỉ lệ: 5%
29/03/2011
2.99
 300,380 2.95 3.03 2.97 100,000 0 1.5
28/03/2011
2.95
 166,070 2.95 2.99 2.95 500 0 0.0
25/03/2011
2.95
 214,970 2.97 2.99 2.93 200 0 0.0
24/03/2011
2.97
 127,440 3.01 3.03 2.97 0 0 0
23/03/2011
3.01
 164,620 2.99 3.03 2.99 22,450 0 0.3
22/03/2011
2.99
 190,600 3.03 3.05 2.97 0 3,500 -0.1
21/03/2011
3.03
 192,260 3.03 3.09 3.03 0 15,110 -0.2
18/03/2011
3.03
 342,130 3.01 3.05 2.97 1,630 121,560 -1.8
17/03/2011
3.01
 123,050 2.99 3.07 2.99 10 0 0.0
16/03/2011
2.99
 216,270 2.99 3.03 2.97 0 16,600 -0.2
15/03/2011
2.99
 217,090 2.93 3.03 2.87 8,000 23,730 -0.2
14/03/2011
2.93
 295,140 3.07 3.07 2.93 500 0 0.0
11/03/2011
3.07
 308,890 2.93 3.07 2.99 0 0 0
10/03/2011
2.93
 312,710 2.79 2.93 2.79 5,440 2,500 0.0
09/03/2011
2.79
 148,130 2.85 2.85 2.75 400 0 0.0
08/03/2011
2.85
 111,110 2.89 2.95 2.85 500 0 0.0
07/03/2011
2.89
 199,320 2.93 2.95 2.87 0 0 0
04/03/2011
2.93
 207,420 2.99 2.99 2.93 2,500 0 0.0
03/03/2011
2.99
 97,810 3.03 3.05 2.95 0 0 0
02/03/2011
3.03
 269,860 3.17 3.17 3.03 2,000 0 0.0
01/03/2011
3.17
 217,140 3.13 3.21 3.11 0 510 -0.0
28/02/2011
3.13
 224,430 3.21 3.23 3.13 0 1,030 -0.0
25/02/2011
3.21
 124,060 3.17 3.21 3.15 1,300 5,000 -0.1
24/02/2011
3.17
 304,710 3.25 3.29 3.09 0 38,710 -0.6
23/02/2011
3.25
 258,110 3.17 3.31 3.19 8,140 8,000 0.0
22/02/2011
3.17
 381,530 3.23 3.23 3.09 2,000 0 0.0
21/02/2011
3.23
 474,620 3.39 3.39 3.23 970 0 0.0
18/02/2011
3.39
 259,080 3.45 3.47 3.37 3,400 3,430 -0.0
17/02/2011
3.45
 231,990 3.53 3.53 3.43 9,740 0 0.2
16/02/2011
3.53
 157,270 3.59 3.59 3.51 0 3,270 -0.1
15/02/2011
3.59
 189,300 3.63 3.63 3.57 3,340 900 0.0
14/02/2011
3.63
 165,000 3.65 3.67 3.59 0 750 -0.0
11/02/2011
3.65
 155,510 3.65 3.67 3.61 490 400 0.0
10/02/2011
3.65
 175,440 3.69 3.71 3.65 100 2,000 -0.0
09/02/2011
3.69
 173,680 3.77 3.79 3.69 3,020 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |