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
04/04/2019 7.57 -0.04 (-0.52%) 7.61 7.61 7.57 31,560 239,260,000 0 0
03/04/2019 7.61 0.08 (1.06%) 7.50 7.61 7.50 92,290 700,250,000 940,000 7,003,000,000
02/04/2019 7.53 0.03 (0.40%) 7.60 7.60 7.49 99,120 743,740,000 200,000 1,500,000,000
01/04/2019 7.50 0.00 (0.00%) 7.50 7.55 7.48 94,460 708,440,000 0 0
29/03/2019 7.50 0.05 (0.67%) 7.45 7.65 7.42 158,580 1,193,000,000 739,000 5,523,900,000
28/03/2019 7.45 0.00 (0.00%) 7.45 7.45 7.40 44,050 328,000,000 3,510,000 26,140,000,000
27/03/2019 7.45 -0.05 (-0.66%) 7.49 7.49 7.43 257,090 1,921,000,000 900,000 6,660,000,000
26/03/2019 7.50 0.03 (0.40%) 7.32 7.50 7.32 106,820 796,000,000 0 0
25/03/2019 7.47 -0.02 (-0.26%) 7.38 7.49 7.35 38,450 284,350,000 1,183,000 8,836,950,000
22/03/2019 7.49 0.00 (0.00%) 7.41 7.50 7.41 117,540 880,090,000 586,000 4,337,760,000
21/03/2019 7.49 0.04 (0.53%) 7.45 7.50 7.40 221,370 1,657,030,000 340,000 2,516,000,000
20/03/2019 7.45 0.00 (0.00%) 7.41 7.55 7.36 186,460 1,394,290,000 1,155,000 8,577,750,000
19/03/2019 7.45 -0.06 (-0.79%) 7.55 7.55 7.40 154,090 1,152,460,000 0 0
18/03/2019 7.51 0.01 (0.13%) 7.50 7.54 7.45 153,430 1,151,290,000 460,000 3,440,000,000
15/03/2019 7.50 0.01 (0.13%) 7.50 7.50 7.48 30,950 231,890,000 538,000 4,021,500,000
14/03/2019 7.49 -0.01 (-0.13%) 7.50 7.50 7.45 12,720 471,180,000 2,292,810 17,196,075,000
13/03/2019 7.50 0.00 (0.00%) 7.50 7.50 7.45 158,590 1,189,350,000 0 0
12/03/2019 7.50 0.10 (1.35%) 7.40 7.50 7.38 84,670 629,900,000 1,370,468 10,141,463,200
11/03/2019 7.40 0.01 (0.13%) 7.31 7.42 7.31 111,570 824,320,000 0 0
08/03/2019 7.39 -0.01 (-0.13%) 7.40 7.44 7.38 22,400 165,580,000 1,005,000 7,442,000,000