Công ty Cổ phần SAM Holdings - Mã CK : SAM

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 9.55 -0.03 (-0.31%) 9.50 9.64 9.41 86,210 822,450,000 0 0
16/01/2020 9.58 0.03 (0.31%) 9.55 9.70 9.45 62,640 600,410,000 0 0
16/01/2020 9.58 0.03 (0.31%) 9.55 9.70 9.45 62,640 600,410,000 0 0
15/01/2020 9.55 0.05 (0.52%) 9.70 9.70 9.40 86,220 816,990,000 0 0
15/01/2020 9.55 0.05 (0.52%) 9.70 9.70 9.40 86,220 816,990,000 0 0
14/01/2020 9.50 0.57 (6.38%) 8.93 9.55 8.93 280,780 2,571,970,000 0 0
13/01/2020 8.93 0.06 (0.67%) 8.70 8.96 8.70 216,310 1,913,100,000 4,235,000 36,913,900,000
10/01/2020 8.87 -0.03 (-0.33%) 8.85 8.87 8.75 51,490 455,000,000 1,457,000 12,101,180,000
09/01/2020 8.90 0.08 (0.90%) 8.84 8.90 8.70 75,990 669,240,000 290,000 2,552,000,000
08/01/2020 8.82 -0.02 (-0.22%) 8.83 8.83 8.70 61,020 537,840,000 1,630,000 14,358,800,000
07/01/2020 8.84 0.02 (0.22%) 8.90 9.20 8.82 75,770 673,420,000 0 0
06/01/2020 8.82 0.57 (6.90%) 8.20 8.82 8.20 83,750 717,290,000 0 0
03/01/2020 8.25 0.05 (0.60%) 8.20 8.25 8.00 271,420 2,179,510,000 1,200,000 9,840,000,000
02/01/2020 8.20 -0.05 (-0.60%) 8.30 8.30 8.07 33,930 276,960,000 1,070,000 8,720,000,000
31/12/2019 8.25 0.07 (0.85%) 8.10 8.25 8.10 78,520 645,190,000 0 0
30/12/2019 8.18 -0.01 (-0.12%) 8.19 8.20 8.17 39,750 325,410,000 0 0
27/12/2019 8.19 0.01 (0.12%) 8.18 8.20 8.18 241,650 1,979,040,000 2,291,000 18,719,580,000
26/12/2019 8.18 0.00 (0.00%) 8.15 8.18 8.15 25,100 205,090,000 0 0
25/12/2019 8.18 0.01 (0.12%) 8.17 8.18 7.90 38,730 312,260,000 0 0
24/12/2019 8.17 -0.01 (-0.12%) 8.18 8.18 8.09 43,900 358,630,000 0 0
23/12/2019 8.18 0.03 (0.36%) 8.10 8.18 8.10 34,030 277,340,000 0 0
20/12/2019 8.15 -0.02 (-0.24%) 8.13 8.17 8.13 230,230 1,873,420,000 0 0