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
31/01/2019 7.35 0.08 (1.10%) 7.22 7.40 7.22 155,600 1,144,990,000 0 0
30/01/2019 7.27 0.07 (0.97%) 7.20 7.27 7.20 72,300 524,000,000 795,000 5,684,000,000
29/01/2019 7.20 0.08 (1.12%) 7.10 7.20 7.07 129,030 918,320,000 0 0
28/01/2019 7.12 -0.13 (-1.79%) 7.12 7.26 7.12 120,600 870,580,000 295,810 2,129,832,000
25/01/2019 7.25 -0.03 (-0.41%) 7.28 7.28 7.20 175,080 1,270,450,000 1,655,612 11,979,806,400
24/01/2019 7.28 -0.01 (-0.13%) 7.20 7.28 7.20 38,690 279,610,000 1,173,000 8,593,170,000
23/01/2019 7.29 0.10 (1.39%) 7.19 7.29 7.19 80,830 585,810,000 4,753,565 34,225,668,000
22/01/2019 7.19 -0.01 (-0.13%) 7.19 7.19 7.18 132,800 953,870,000 4,075,515 29,339,208,000
21/01/2019 7.20 -0.09 (-1.23%) 7.29 7.29 7.15 144,050 1,039,000,000 9,658,846 69,502,487,490
18/01/2019 7.29 0.07 (0.96%) 7.22 7.29 7.22 46,670 338,450,000 0 0
17/01/2019 7.22 0.00 (0.00%) 7.20 7.22 7.20 27,840 200,840,000 450,000 3,240,000,000
16/01/2019 7.22 0.03 (0.41%) 7.19 7.22 7.17 86,010 619,000,000 1,620,250 11,649,597,500
15/01/2019 7.19 0.04 (0.55%) 7.15 7.20 7.14 115,340 825,800,000 0 0
14/01/2019 7.15 -0.04 (-0.55%) 7.19 7.20 7.10 63,530 454,000,000 2,847,960 20,476,832,400
11/01/2019 7.19 0.09 (1.26%) 7.09 7.19 7.09 139,800 1,001,300,000 0 0
10/01/2019 7.10 0.00 (0.00%) 7.08 7.14 7.05 23,710 167,770,000 0 0
09/01/2019 7.10 0.12 (1.71%) 6.98 7.10 6.98 158,620 1,113,560,000 0 0
08/01/2019 6.98 -0.02 (-0.28%) 6.91 6.98 6.90 71,970 499,650,000 235,000 1,645,000,000
07/01/2019 7.00 0.05 (0.71%) 6.92 7.00 6.92 225,560 1,571,300,000 1,510,000 10,461,500,000
04/01/2019 6.95 0.05 (0.72%) 6.80 6.95 6.75 148,080 1,019,570,000 0 0