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
07/03/2019 7.40 0.09 (1.23%) 7.35 7.40 7.30 114,300 840,950,000 530,000 3,869,500,000
06/03/2019 7.31 0.01 (0.13%) 7.30 7.35 7.27 78,810 575,140,000 5,604,622 40,922,190,600
05/03/2019 7.30 0.00 (0.00%) 7.37 7.37 7.28 75,650 552,460,000 840,000 6,132,000,000
04/03/2019 7.30 -0.09 (-1.21%) 7.38 7.38 7.28 30,820 225,610,000 950,000 6,935,000,000
01/03/2019 7.39 0.01 (0.13%) 7.30 7.40 7.25 178,540 1,311,860,000 950,000 7,030,000,000
28/02/2019 7.38 -0.02 (-0.27%) 7.40 7.40 7.26 64,690 472,090,000 1,300,000 9,620,000,000
27/02/2019 7.40 -0.01 (-0.13%) 7.41 7.45 7.25 188,070 1,389,160,000 5,983,460 44,337,438,600
26/02/2019 7.41 0.01 (0.13%) 7.35 7.47 7.30 130,450 969,300,000 2,589,506 19,162,344,400
25/02/2019 7.40 0.00 (0.00%) 7.40 7.40 7.30 40,820 300,620,000 6,279,412 46,493,148,800
22/02/2019 7.40 -0.03 (-0.40%) 7.31 7.43 7.31 109,530 811,980,000 0 0
21/02/2019 7.43 -0.02 (-0.26%) 7.48 7.48 7.40 53,440 396,640,000 1,891,285 13,941,380,500
20/02/2019 7.45 0.12 (1.63%) 7.30 7.50 7.30 104,400 772,440,000 3,010,000 22,048,000,000
19/02/2019 7.33 -0.02 (-0.27%) 7.30 7.35 7.25 84,640 619,210,000 7,838,020 57,635,647,000
18/02/2019 7.35 -0.03 (-0.40%) 7.31 7.50 7.31 32,380 238,310,000 5,788,385 42,718,281,300
15/02/2019 7.38 0.03 (0.40%) 7.31 7.49 7.30 154,170 1,142,910,000 0 0
14/02/2019 7.35 -0.13 (-1.73%) 7.40 7.45 7.35 74,200 546,920,000 0 0
13/02/2019 7.48 0.06 (0.80%) 7.38 7.48 7.30 101,660 751,720,000 2,900,000 21,600,000,000
12/02/2019 7.42 -0.08 (-1.06%) 7.50 7.50 7.40 89,340 668,000,000 900,000 6,660,000,000
11/02/2019 7.50 0.10 (1.35%) 7.40 7.50 7.40 144,860 1,083,360,000 196,000 1,450,400,000
01/02/2019 7.40 0.05 (0.68%) 7.35 7.40 7.34 161,120 1,185,590,000 0 0