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
03/01/2019 6.90 0.08 (1.17%) 6.83 6.90 6.76 32,380 220,710,000 0 0
02/01/2019 6.82 -0.18 (-2.57%) 7.00 7.00 6.82 43,600 302,940,000 1,570,000 10,918,000,000
28/12/2018 7.00 0.10 (1.44%) 6.89 7.00 6.80 744,040 5,206,900,000 7,093,000 48,784,300,000
27/12/2018 6.90 0.00 (0.00%) 6.85 6.91 6.83 206,480 1,424,540,000 0 0
26/12/2018 6.90 0.00 (0.00%) 6.81 6.90 6.70 254,550 1,744,320,000 401,448 2,729,846,400
25/12/2018 6.90 -0.03 (-0.43%) 6.89 6.90 6.78 32,650 224,000,000 2,490,000 17,218,500,000
24/12/2018 6.93 -0.02 (-0.28%) 6.85 6.94 6.85 44,130 304,850,000 14,199,743 97,402,192,100
21/12/2018 6.95 0.09 (1.31%) 6.86 6.95 6.73 41,280 284,840,000 1,600,000 10,888,000,000
20/12/2018 6.86 0.01 (0.14%) 6.85 6.86 6.71 42,840 291,480,000 220,000 1,497,000,000
19/12/2018 6.85 0.05 (0.79%) 6.83 6.87 6.79 98,520 672,500,000 0 0
18/12/2018 7.00 0.20 (2.94%) 6.80 7.00 6.65 188,680 1,272,460,000 1,105,000 7,493,750,000
17/12/2018 6.80 -0.02 (-0.29%) 6.82 6.83 6.76 143,400 975,600,000 1,520,000 10,366,400,000
14/12/2018 6.82 -0.06 (-0.87%) 6.88 6.95 6.80 17,110 116,800,000 0 0
13/12/2018 6.88 -0.05 (-0.72%) 6.85 6.91 6.81 309,490 2,122,600,000 550,000 3,811,500,000
12/12/2018 6.93 0.01 (0.14%) 6.93 7.00 6.93 134,580 937,150,000 0 0
11/12/2018 6.92 -0.17 (-2.39%) 7.05 7.05 6.90 97,770 680,600,000 2,780,000 19,710,200,000
10/12/2018 7.09 0.21 (3.05%) 6.92 7.09 6.90 216,300 1,509,930,000 0 0
07/12/2018 6.88 0.06 (0.87%) 6.83 6.96 6.81 155,980 1,071,940,000 435,000 2,966,700,000
06/12/2018 6.82 0.02 (0.29%) 6.84 6.84 6.81 29,300 199,670,000 7,094,172 48,235,019,600
05/12/2018 6.80 0.02 (0.29%) 6.79 6.84 6.77 468,990 3,191,120,000 910,000 6,097,000,000