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
19/12/2019 8.17 0.00 (0.00%) 7.99 8.17 7.90 52,140 418,700,000 3,580,000 28,460,000,000
19/12/2019 8.17 0.00 (0.00%) 7.99 8.17 7.90 52,140 418,700,000 3,580,000 28,460,000,000
18/12/2019 8.17 0.06 (0.73%) 8.00 8.17 8.00 11,710 94,280,000 0 0
17/12/2019 8.11 -0.04 (-0.49%) 8.09 8.11 8.00 129,890 1,051,910,000 0 0
16/12/2019 8.15 -0.05 (-0.60%) 8.20 8.20 8.10 6,830 55,540,000 0 0
13/12/2019 8.20 0.05 (0.61%) 8.15 8.20 8.10 48,550 396,630,000 0 0
12/12/2019 8.15 0.05 (0.61%) 8.00 8.15 7.98 54,600 442,070,000 4,050,000 32,195,000,000
11/12/2019 8.10 0.05 (0.62%) 8.06 8.11 8.06 18,650 151,080,000 0 0
10/12/2019 8.05 -0.05 (-0.61%) 8.00 8.10 8.00 10,330 83,260,000 0 0
09/12/2019 8.10 0.00 (0.00%) 8.10 8.10 8.10 27,860 225,670,000 0 0
06/12/2019 8.10 0.03 (0.37%) 8.00 8.10 8.00 67,110 539,670,000 1,510,000 12,004,000,000
05/12/2019 8.07 0.00 (0.00%) 8.06 8.07 8.05 59,930 483,430,000 2,510,000 19,954,000,000
04/12/2019 8.07 -0.01 (-0.12%) 8.03 8.08 7.85 70,680 569,420,000 0 0
03/12/2019 8.08 0.00 (0.00%) 7.90 8.08 7.90 71,510 574,140,000 0 0
02/12/2019 8.08 -0.01 (-0.12%) 8.05 8.08 8.05 65,680 530,310,000 0 0
29/11/2019 8.09 -0.01 (-0.12%) 8.10 8.10 8.00 116,810 944,090,000 0 0
28/11/2019 8.10 0.10 (1.25%) 7.90 8.10 7.90 67,340 540,750,000 3,027,790 24,160,320,000
27/11/2019 8.00 0.10 (1.26%) 7.88 8.00 7.85 94,370 747,520,000 9,042,426 71,435,165,400
26/11/2019 7.90 -0.10 (-1.25%) 7.90 8.00 7.85 52,580 415,890,000 890,000 7,076,000,000
25/11/2019 8.00 0.01 (0.12%) 7.99 8.00 7.98 24,520 195,880,000 0 0
22/11/2019 7.99 -0.01 (-0.12%) 8.00 8.00 7.90 88,030 0 0 0