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
10/10/2018 7.60 0.00 (0.00%) 7.68 7.68 7.54 25,050 189,700,000 0 0
09/10/2018 7.60 0.02 (0.26%) 7.55 7.60 7.50 72,230 546,290,000 2,032,385 15,385,154,450
08/10/2018 7.58 0.01 (0.13%) 7.71 7.86 7.57 42,200 319,780,000 2,032,385 15,385,154,450
05/10/2018 7.57 -0.03 (-0.39%) 7.60 7.60 7.51 102,260 772,750,000 0 0
04/10/2018 7.60 -0.15 (-1.93%) 7.70 7.74 7.58 477,220 3,664,170,000 1,992,830 15,364,719,300
03/10/2018 7.75 0.05 (0.64%) 7.69 7.80 7.55 141,030 1,078,200,000 2,482,790 19,117,483,000
02/10/2018 7.70 -0.08 (-1.02%) 7.75 7.88 7.69 652,160 5,072,100,000 953,590 7,418,930,200
01/10/2018 7.78 -0.12 (-1.51%) 7.89 7.89 7.72 163,840 1,270,340,000 0 0
28/09/2018 7.90 0.15 (1.93%) 7.75 7.90 7.74 150,900 1,171,840,000 0 0
27/09/2018 7.75 -0.05 (-0.64%) 7.80 7.80 7.75 235,500 1,831,750,000 2,596,533 20,252,957,400
26/09/2018 7.80 -0.20 (-2.50%) 8.00 8.00 7.80 327,400 2,587,390,000 450,000 3,600,000,000
25/09/2018 8.00 -0.04 (-0.49%) 8.04 8.04 7.98 234,410 1,879,440,000 2,120,000 17,188,800,000
24/09/2018 8.04 0.04 (0.50%) 8.10 8.13 7.99 340,890 2,743,130,000 1,075,000 8,295,000,000
21/09/2018 8.00 0.02 (0.25%) 7.98 8.00 7.95 697,010 5,566,460,000 0 0
20/09/2018 7.98 0.02 (0.25%) 7.98 7.98 7.92 394,940 3,143,830,000 0 0
19/09/2018 7.96 -0.04 (-0.50%) 8.00 8.08 7.88 501,060 3,989,600,000 0 0
18/09/2018 8.00 0.28 (3.62%) 7.70 8.26 7.65 487,930 3,856,300,000 0 0
17/09/2018 7.72 -0.03 (-0.38%) 7.70 7.73 7.69 548,880 4,229,520,000 64,000 496,000,000
14/09/2018 7.75 -0.11 (-1.39%) 7.86 7.86 7.70 431,990 3,347,110,000 864,000 6,791,040,000
13/09/2018 7.86 0.28 (3.69%) 7.58 7.89 7.56 514,540 4,011 0 0