Công ty Cổ phần SAM Holdings - Mã CK : SAM

LỊCH SỬ GIAO DỊCH CỔ PHIẾU SAM - Hồ sơ công ty

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
06/11/2018 7.40 -0.05 (-0.67%) 7.42 7.43 7.40 107,480 797,610,000 44,366 307,456,380
05/11/2018 7.45 -0.10 (-1.32%) 7.45 7.50 7.40 31,380 233,860,000 0 0
02/11/2018 7.55 0.05 (0.66%) 7.59 7.79 7.50 164,920 1,248,890,000 950,000 7,125,000,000
01/11/2018 7.50 -0.04 (-0.53%) 7.54 7.54 7.49 114,300 857,460,000 0 0
31/10/2018 7.54 0.09 (1.20%) 7.50 7.55 7.47 303,920 2,284,180,000 0 0
30/10/2018 7.45 -0.05 (-0.66%) 7.46 7.48 7.38 124,260 923,000,000 0 0
29/10/2018 7.50 0.00 (0.00%) 7.51 7.58 7.45 21,850 163,590,000 2,900,000 21,860,000,000
26/10/2018 7.50 -0.05 (-0.66%) 7.61 7.61 7.50 216,640 1,630,420,000 10,526,554 78,887,182,700
25/10/2018 7.55 -0.11 (-1.43%) 7.60 7.60 7.45 208,320 1,570,400,000 350,000 2,681,000,000
24/10/2018 7.66 -0.09 (-1.16%) 7.72 7.75 7.65 82,160 630,930,000 4,053,565 31,415,128,750
23/10/2018 7.75 -0.15 (-1.89%) 7.91 7.91 7.69 399,000 3,114,000,000 689,000 5,443,100,000
22/10/2018 7.90 0.02 (0.25%) 7.88 7.93 7.85 351,300 2,771,000,000 0 0
22/10/2018 7.90 0.02 (0.25%) 7.88 7.93 7.85 351,300 2,771,210,000 0 0
22/10/2018 7.90 0.02 (0.25%) 7.88 7.93 7.85 351,300 2,771,000,000 0 0
22/10/2018 7.90 0.02 (0.25%) 7.88 7.93 7.85 351,300 2,771,210,000 0 0
19/10/2018 7.88 0.00 (0.00%) 7.85 7.90 7.73 342,670 2,690,910,000 1,390,000 10,887,600,000
18/10/2018 7.88 -0.02 (-0.25%) 7.85 7.90 7.85 81,650 643,270,000 5,737,000 44,825,250,000
17/10/2018 7.90 0.10 (1.28%) 7.85 7.91 7.80 380,560 3,003,930,000 140,000 1,092,000,000
16/10/2018 7.80 0.10 (1.29%) 7.65 7.90 7.65 368,660 2,867,740,000 8,154,312 62,788,202,400
15/10/2018 7.70 -0.01 (-0.12%) 7.60 7.75 7.60 758,370 5,808,000,000 332,330 2,525,708,000
12/10/2018 7.71 0.41 (5.61%) 7.25 7.71 7.18 633,870 4,674,710,000 0 0
11/10/2018 7.30 -0.30 (-3.94%) 7.53 7.53 7.10 519,910 3,771,620,000 0 0