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
04/12/2018 6.78 -0.01 (-0.14%) 6.80 6.80 6.75 407,700 2,762,850,000 900,000 6,030,000,000
03/12/2018 6.79 0.03 (0.44%) 6.71 6.81 6.71 185,110 1,256,710,000 0 0
30/11/2018 6.76 -0.04 (-0.58%) 6.72 6.81 6.72 140,080 947,570,000 0 0
29/11/2018 6.80 0.07 (1.04%) 6.76 6.87 6.75 401,880 2,735,750,000 0 0
28/11/2018 6.73 -0.07 (-1.02%) 6.71 6.78 6.70 193,700 1,302,000,000 3,868,226 26,303,936,800
27/11/2018 6.80 -0.01 (-0.14%) 6.81 6.81 6.77 82,280 559,640,000 2,545,191 17,332,750,710
26/11/2018 6.81 0.00 (0.00%) 6.81 6.82 6.80 72,340 492,900,000 0 0
23/11/2018 6.81 -0.09 (-1.30%) 6.90 6.90 6.80 98,550 672,000,000 5,130,000 35,257,000,000
22/11/2018 6.90 -0.07 (-1.00%) 6.96 6.96 6.87 142,320 982,670,000 2,950,000 20,605,000,000
21/11/2018 6.97 -0.01 (-0.14%) 6.95 6.97 6.90 183,240 1,269,770,000 1,300,000 9,074,000,000
20/11/2018 6.98 -0.09 (-1.27%) 7.01 7.06 6.90 152,390 1,061,420,000 0 0
19/11/2018 7.07 -0.05 (-0.70%) 7.10 7.13 7.07 88,220 624,210,000 0 0
16/11/2018 7.12 -0.01 (-0.14%) 7.20 7.21 7.00 211,200 1,492,690,000 1,780,000 12,691,400,000
15/11/2018 7.13 -0.06 (-0.83%) 7.20 7.35 7.13 11,430 82,110,000 145,000 1,044,000,000
14/11/2018 7.19 -0.06 (-0.82%) 7.25 7.39 7.05 48,050 344,160,000 0 0
13/11/2018 7.25 -0.11 (-1.49%) 7.35 7.37 7.25 252,980 1,851,280,000 380,000 2,795,000,000
12/11/2018 7.36 0.00 (0.00%) 7.31 7.36 7.26 208,630 1,528,860,000 855,000 6,253,200,000
09/11/2018 7.36 -0.04 (-0.54%) 7.40 7.40 7.36 8,670 63,930,000 3,819,000 28,260,600,000
08/11/2018 7.40 0.00 (0.00%) 7.30 7.45 7.30 45,940 339,530,000 0 0
07/11/2018 7.40 0.00 (0.00%) 7.40 7.49 7.36 25,980 191,720,000 0 0