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)
08/02/2011
3.77
 165,700 3.69 3.79 3.73 24,840 0 0.5
28/01/2011
3.69
 277,470 3.75 3.77 3.69 39,680 0 0.7
27/01/2011
3.75
 140,590 3.71 3.77 3.71 48,150 0 0.9
26/01/2011
3.71
 72,630 3.69 3.73 3.69 6,440 0 0.1
25/01/2011
3.69
 175,750 3.71 3.75 3.69 62,820 100 1.2
24/01/2011
3.71
 337,020 3.73 3.73 3.67 156,680 0 2.9
21/01/2011
3.73
 414,130 3.65 3.75 3.65 141,620 480 2.6
20/01/2011
3.65
 287,340 3.69 3.73 3.63 12,940 27,310 -0.3
19/01/2011
3.69
 218,360 3.71 3.77 3.65 52,170 4,200 0.9
18/01/2011
3.71
 295,380 3.75 3.79 3.71 32,350 0 0.6
17/01/2011
3.75
 203,010 3.79 3.85 3.73 13,080 0 0.2
14/01/2011
3.79
 1,342,810 3.61 3.79 3.75 70,360 0 1.3
13/01/2011
3.61
 359,810 3.45 3.61 3.45 65,320 2,260 1.1
12/01/2011
3.45
 264,610 3.45 3.51 3.45 0 5,050 -0.1
11/01/2011
3.45
 230,810 3.55 3.55 3.43 16,740 0 0.3
10/01/2011
3.55
 257,850 3.65 3.65 3.55 23,940 44,410 -0.4
07/01/2011
3.65
 281,980 3.67 3.71 3.65 7,470 80,390 -1.3
06/01/2011
3.67
 152,740 3.69 3.71 3.65 3,320 2,460 0.0
05/01/2011
3.69
 184,490 3.73 3.77 3.69 20,280 0 0.4
04/01/2011
3.73
 120,820 3.73 3.81 3.73 12,990 12,770 0.0
31/12/2010
3.73
 109,630 3.73 3.79 3.71 0 0 0
30/12/2010
3.73
 330,430 3.77 3.81 3.73 20,220 0 0.4
29/12/2010
3.77
 263,030 3.85 3.89 3.77 5,300 15,860 -0.2
28/12/2010
3.85
 333,830 3.75 3.87 3.77 4,340 0 0.1
27/12/2010
3.75
 238,020 3.75 3.79 3.73 9,930 400 0.2
24/12/2010
3.75
 345,680 3.79 3.87 3.75 19,010 0 0.4
23/12/2010
3.79
 328,580 3.83 3.85 3.69 28,700 720 0.5
22/12/2010
3.83
 227,410 3.91 3.97 3.83 38,600 0 0.8
21/12/2010
3.91
 298,370 3.93 3.97 3.77 99,570 0 1.9
20/12/2010
3.93
 401,560 3.99 4.09 3.93 3,210 0 0.1
17/12/2010
3.99
 714,420 3.81 3.99 3.75 6,370 0 0.1
16/12/2010
3.81
 467,480 4.01 4.01 3.81 100 0 0.0
15/12/2010
4.01
 544,330 4.09 4.21 3.99 7,700 7,000 0.0
14/12/2010
4.09
 553,250 4.29 4.39 4.09 31,690 28,290 0.1
13/12/2010
4.29
 664,700 4.09 4.29 4.27 14,800 30,000 -0.3
10/12/2010
4.09
 882,350 3.91 4.09 3.91 23,710 8,000 0.3
09/12/2010
3.91
 324,820 3.87 4.03 3.71 0 0 0
08/12/2010
3.87
 595,660 4.07 4.09 3.87 20,000 0 0.4
07/12/2010
4.07
 463,960 4.27 4.29 4.07 13,710 0 0.3
06/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2010
4.27
 797,330 4.07 4.27 4.09 0 26,920 -0.6
03/12/2010
4.07
 835,050 3.88 4.07 3.99 1,400 5,000 -0.1
02/12/2010
3.88
 935,930 3.71 3.88 3.69 0 10,000 -0.2
01/12/2010
3.71
 358,990 3.80 3.80 3.65 13,210 0 0.3
30/11/2010
3.80
 874,700 3.65 3.82 3.69 41,870 25,000 0.3
29/11/2010
3.65
 239,930 3.50 3.65 3.38 47,070 160 0.9
26/11/2010
3.50
 543,320 3.50 3.65 3.46 12,000 1,200 0.2
25/11/2010
3.50
 688,810 3.35 3.50 3.40 274,070 25,000 4.6
24/11/2010
3.35
 358,900 3.19 3.35 3.18 102,340 25,000 1.3
23/11/2010
3.19
 423,280 3.04 3.19 3.06 184,590 0 3.1
22/11/2010
3.04
 228,660 3.08 3.08 2.97 132,130 0 2.1
19/11/2010
3.08
 484,680 3.10 3.18 3.08 224,890 120 3.7
18/11/2010
3.10
 247,900 3.00 3.14 3.04 37,840 2,100 0.6
17/11/2010
3.00
 189,590 2.98 3.04 2.95 0 27,570 -0.4
16/11/2010
2.98
 249,530 3.12 3.12 2.98 9,950 0 0.2
15/11/2010
3.12
 229,500 3.23 3.27 3.12 0 0 0
12/11/2010
3.23
 364,570 3.38 3.38 3.23 14,820 0 0.3
11/11/2010
3.38
 159,130 3.50 3.50 3.38 0 0 0
10/11/2010
3.50
 169,110 3.50 3.52 3.46 14,820 0 0.3
09/11/2010
3.50
 168,330 3.57 3.57 3.48 14,380 0 0.3
08/11/2010
3.57
 199,880 3.63 3.63 3.54 0 6,850 -0.1
05/11/2010
3.63
 189,020 3.61 3.67 3.61 14,830 0 0.3
04/11/2010
3.61
 83,870 3.54 3.61 3.54 7,030 0 0.1
03/11/2010
3.54
 89,000 3.57 3.59 3.52 14,830 0 0.3
02/11/2010
3.57
 110,990 3.63 3.67 3.56 0 0 0
01/11/2010
3.63
 221,140 3.63 3.65 3.61 15,830 0 0.3
29/10/2010
3.63
 131,530 3.56 3.67 3.57 0 0 0
28/10/2010
3.56
 43,210 3.57 3.63 3.56 200 0 0.0
27/10/2010
3.57
 110,730 3.65 3.69 3.57 33,830 0 0.6
26/10/2010
3.65
 211,300 3.52 3.69 3.57 500 0 0.0
25/10/2010
3.52
 198,320 3.54 3.56 3.50 0 0 0
22/10/2010
3.54
 222,210 3.63 3.65 3.54 20,870 0 0.4
21/10/2010
3.63
 272,000 3.69 3.75 3.61 14,830 46,110 -0.6
20/10/2010
3.69
 365,160 3.88 3.88 3.69 1,100 50,000 -0.9
19/10/2010
3.88
 137,900 3.99 3.99 3.88 8,880 40,000 -0.6
18/10/2010
3.99
 75,050 4.01 4.05 3.97 2,010 0 0.0
15/10/2010
4.01
 122,760 4.03 4.03 3.99 30,110 200 0.6
14/10/2010
4.03
 47,670 4.07 4.11 4.03 6,880 0 0.1
13/10/2010
4.07
 131,730 4.03 4.07 3.99 20,050 420 0.4
12/10/2010
4.03
 114,070 4.07 4.11 4.03 480 0 0.0
11/10/2010
4.07
 58,660 4.07 4.11 4.07 0 0 0
08/10/2010
4.07
 140,250 4.13 4.13 4.07 21,730 0 0.5
07/10/2010
4.13
 118,090 4.16 4.22 4.09 28,360 0 0.6
06/10/2010
4.16
 287,570 4.05 4.18 4.05 55,570 0 1.2
05/10/2010
4.05
 343,990 4.07 4.07 3.99 39,910 4,000 0.8
04/10/2010
4.07
 251,680 4.24 4.24 4.07 61,710 0 1.3
01/10/2010
4.24
 86,360 4.26 4.32 4.24 28,270 3,990 0.5
30/09/2010
4.26
 146,730 4.30 4.30 4.26 35,940 0 0.8
29/09/2010
4.30
 77,410 4.35 4.37 4.30 7,980 0 0.2
28/09/2010
4.35
 116,930 4.26 4.35 4.28 13,360 1,300 0.3
27/09/2010
4.26
 128,030 4.30 4.32 4.26 4,000 1,000 0.1
24/09/2010
4.30
 90,670 4.28 4.33 4.26 0 0 0
23/09/2010
4.28
 279,170 4.37 4.37 4.26 16,080 0 0.4
22/09/2010
4.37
 163,860 4.39 4.43 4.32 9,830 0 0.2
21/09/2010
4.39
 269,690 4.45 4.45 4.39 0 89,890 -2.1
20/09/2010
4.45
 210,100 4.47 4.56 4.45 10,700 0 0.3
17/09/2010
4.47
 212,990 4.35 4.47 4.37 0 2,560 -0.1
16/09/2010
4.35
 72,270 4.37 4.41 4.28 5,220 0 0.1
15/09/2010
4.37
 121,660 4.37 4.41 4.30 17,370 2,520 0.3
14/09/2010
4.37
 225,500 4.24 4.37 4.24 0 5,410 -0.1
13/09/2010
4.24
 549,630 4.33 4.37 4.18 24,580 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |