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
12/09/2018 7.58 0.06 (0.79%) 7.52 7.58 7.52 452,870 3,412,790,000 790,000 5,759,100,000
11/09/2018 7.52 0.02 (0.26%) 7.46 7.55 7.46 381,110 2,865,430,000 3,268,850 24,356,375,000
10/09/2018 7.50 -0.04 (-0.53%) 7.54 7.54 7.40 520,670 3,888,180,000 2,200,000 16,060,000,000
07/09/2018 7.54 0.19 (2.58%) 7.35 7.55 7.34 934,980 6,967,130,000 4,600,361 32,939,081,150
06/09/2018 7.35 0.13 (1.80%) 7.22 7.40 7.22 426,490 3,108,980,000 3,202,973 23,125,465,060
05/09/2018 7.22 -0.05 (-0.68%) 7.30 7.30 7.21 350,260 2,543,590,000 0 0
04/09/2018 7.27 0.12 (1.67%) 7.15 7.30 7.14 398,690 2,881,770,000 0 0
31/08/2018 7.15 0.08 (1.13%) 7.07 7.15 7.01 443,450 3,142,430,000 3,060,000 21,649,200,000
30/08/2018 7.07 -0.08 (-1.11%) 7.15 7.15 7.00 547,130 3,854,340,000 15,235,385 108,628,295,050
29/08/2018 7.15 0.02 (0.28%) 7.05 7.15 7.02 447,030 3,166,690,000 5,947,989 42,320,034,870
28/08/2018 7.13 0.00 (0.00%) 7.06 7.13 7.01 337,400 2,384,240,000 1,140,000 7,923,000,000
27/08/2018 7.13 -0.03 (-0.41%) 7.01 7.20 7.00 408,780 2,895,120,000 3,130,000 21,855,200,000
24/08/2018 7.16 0.16 (2.28%) 6.98 7.20 6.92 159,350 1,116,300,000 0 0
23/08/2018 7.00 0.10 (1.44%) 6.90 7.00 6.88 149,850 1,039,210,000 0 0
22/08/2018 6.90 -0.05 (-0.71%) 6.95 6.95 6.90 209,580 1,449,500,000 0 0
21/08/2018 6.95 0.12 (1.75%) 6.75 7.00 6.75 385,960 2,620,080,000 690,000 4,692,000,000
20/08/2018 6.83 0.01 (0.14%) 6.82 6.90 6.74 223,650 1,519,690,000 0 0
17/08/2018 6.82 0.02 (0.29%) 6.80 6.83 6.75 328,390 2,231,450,000 162,000 1,101,600,000
16/08/2018 6.80 0.00 (0.00%) 6.75 6.83 6.75 113,000 768,420,000 0 0
15/08/2018 6.80 -0.03 (-0.43%) 6.90 6.90 6.80 80,910 554,770,000 5,023,000 33,833,090,000