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
21/11/2019 8.00 0.00 (0.00%) 8.00 8.10 7.94 252,720 2,022,260,000 0 0
20/11/2019 8.00 0.00 (0.00%) 8.00 8.00 7.94 36,500 291,340,000 0 0
19/11/2019 8.00 0.05 (0.62%) 7.95 8.00 7.92 118,220 939,520,000 4,726,000 37,689,750,000
18/11/2019 7.95 -0.05 (-0.62%) 8.00 8.00 7.92 27,290 216,920,000 0 0
15/11/2019 8.00 0.01 (0.12%) 7.98 8.00 7.98 35,040 280,220,000 0 0
14/11/2019 7.99 -0.11 (-1.35%) 8.08 8.09 7.99 255,870 2,066,360,000 0 0
13/11/2019 8.10 0.00 (0.00%) 8.00 8.10 8.00 13,670 110,400,000 5,649,000 45,293,450,000
12/11/2019 8.10 -0.06 (-0.73%) 8.00 8.16 8.00 213,540 1,729,720,000 4,836,539 39,466,158,240
11/11/2019 8.16 0.11 (1.36%) 8.26 8.26 8.05 238,730 1,934,350,000 0 0
08/11/2019 8.05 -0.05 (-0.61%) 8.10 8.13 7.99 251,300 2,038,890,000 0 0
07/11/2019 8.10 0.00 (0.00%) 8.10 8.10 7.96 32,680 262,620,000 0 0
06/11/2019 8.10 -0.02 (-0.24%) 8.00 8.10 7.98 104,900 839,190,000 2,780,000 22,100,000,000
04/11/2019 8.00 -0.15 (-1.84%) 8.00 8.00 7.99 133,550 1,068,400,000 0 0
01/11/2019 8.15 0.17 (2.13%) 8.06 8.15 7.98 121,290 974,110,000 0 0
31/10/2019 7.98 -0.01 (-0.12%) 7.90 7.98 7.88 27,900 220,540,000 600,000 4,794,000,000
30/10/2019 7.99 -0.01 (-0.12%) 8.00 8.00 7.95 237,080 1,894,560,000 0 0
29/10/2019 8.00 -0.19 (-2.31%) 8.10 8.19 8.00 237,180 1,910,690,000 0 0
28/10/2019 8.19 0.00 (0.00%) 8.19 8.22 8.19 130,510 1,069,671,300 2,020,000 16,523,200,000
24/10/2019 8.00 0.04 (0.50%) 7.99 8.00 7.96 51,140 408,700,000 0 0
23/10/2019 7.96 -0.05 (-0.62%) 7.95 8.00 7.95 66,310 528,410,000 0 0