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
14/08/2018 6.83 -0.03 (-0.43%) 6.81 6.86 6.81 211,270 1,444,270,000 210,000 1,407,000,000
13/08/2018 6.86 -0.04 (-0.57%) 6.84 7.00 6.84 123,100 850,270,000 0 0
10/08/2018 6.90 -0.02 (-0.28%) 6.96 6.96 6.88 104,430 721,760,000 0 0
09/08/2018 6.92 -0.24 (-3.35%) 7.06 7.13 6.92 253,310 1,771,900,000 0 0
08/08/2018 7.16 -0.03 (-0.41%) 7.03 7.31 7.03 505,230 3,663,560,000 0 0
07/08/2018 7.19 -0.11 (-1.50%) 7.30 7.50 7.19 873,210 6,440,620,000 0 0
06/08/2018 7.30 0.10 (1.38%) 7.28 7.40 7.24 601,320 4,407,630,000 0 0
03/08/2018 7.20 0.04 (0.55%) 7.16 7.35 7.16 964,150 6,995,360,000 0 0
02/08/2018 7.16 0.16 (2.28%) 7.00 7.16 6.96 530,480 3,744,360,000 300,000 2,100,000,000
01/08/2018 7.00 -0.13 (-1.82%) 7.10 7.16 7.00 548,900 3,884,230,000 2,140,000 15,160,200,000
31/07/2018 7.13 0.07 (0.99%) 7.06 7.15 6.80 720,140 5,043,490,000 0 0
30/07/2018 7.06 0.06 (0.85%) 6.92 7.07 6.92 459,900 3,229,260,000 0 0
27/07/2018 7.00 0.18 (2.63%) 6.82 7.15 6.65 1,050,280 7,261,420,000 0 0
26/07/2018 6.82 0.02 (0.29%) 6.75 6.82 6.65 763,940 5,142,570,000 2,200,000 14,960,000,000
25/07/2018 6.80 0.00 (0.00%) 6.76 6.81 6.75 279,270 1,897,150,000 0 0
24/07/2018 6.80 -0.01 (-0.14%) 6.81 6.81 6.75 309,440 2,100,010,000 2,308,000 15,701,400,000
23/07/2018 6.81 0.01 (0.14%) 6.80 6.81 6.70 572,580 3,875,940,000 0 0
20/07/2018 6.80 0.00 (0.00%) 6.78 6.80 6.60 612,630 4,112,680,000 312,000 2,106,000,000
19/07/2018 6.80 0.00 (0.00%) 6.80 6.80 6.76 154,570 1,049,290,000 1,980,000 13,344,000,000
18/07/2018 6.80 -0.04 (-0.58%) 6.83 6.84 6.78 76,970 523,900,000 0 0