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
22/10/2019 8.01 0.07 (0.88%) 7.94 8.05 7.94 44,830 357,580,000 1,950,000 15,453,500,000
21/10/2019 7.94 -0.06 (-0.75%) 7.98 7.98 7.76 99,090 778,820,000 0 0
18/10/2019 8.00 0.01 (0.12%) 8.00 8.00 7.92 50,690 404,060,000 0 0
16/10/2019 7.99 0.00 (0.00%) 7.99 8.01 7.90 336,740 2,694,380,000 460,000 3,680,000,000
15/10/2019 7.99 -0.01 (-0.12%) 8.00 8.00 7.95 81,180 649,000,000 2,788,000 21,955,800,000
15/10/2019 7.99 -0.01 (-0.12%) 8.00 8.00 7.95 81,180 648,750,000 2,788,000 21,955,800,000
15/10/2019 7.99 -0.01 (-0.12%) 8.00 8.00 7.95 81,180 649,000,000 2,788,000 21,955,800,000
15/10/2019 7.99 -0.01 (-0.12%) 8.00 8.00 7.95 81,180 648,750,000 2,788,000 21,955,800,000
14/10/2019 8.00 0.00 (0.00%) 7.95 8.00 7.90 32,700 260,310,000 5,715,000 44,721,000,000
11/10/2019 8.00 0.15 (1.91%) 7.85 8.00 7.85 102,940 813,770,000 0 0
10/10/2019 7.85 0.00 (0.00%) 7.85 7.85 7.70 65,190 510,730,000 0 0
09/10/2019 7.85 0.00 (0.00%) 7.85 7.90 7.75 61,900 484,630,000 0 0
08/10/2019 7.85 -0.05 (-0.63%) 7.80 7.85 7.70 123,710 963,130,000 0 0
07/10/2019 7.90 0.05 (0.63%) 7.85 7.90 7.80 64,380 504,810,000 0 0
04/10/2019 7.85 0.00 (0.00%) 7.82 7.85 7.75 86,740 679,690,000 0 0
03/10/2019 7.85 -0.05 (-0.63%) 7.90 7.90 7.85 24,200 190,070,000 0 0
02/10/2019 7.90 0.10 (1.28%) 7.79 7.90 7.79 124,770 976,460,000 0 0
01/10/2019 7.80 -0.10 (-1.26%) 7.80 7.80 7.60 63,680 489,520,000 1,929,000 15,282,450,000
27/09/2019 7.90 0.01 (0.12%) 7.80 7.90 7.80 60,360 47,541,000,000 2,120,000 16,603,500,000
26/09/2019 7.89 -0.01 (-0.12%) 7.85 7.90 7.75 52,540 410,970,000 700,000 5,460,000,000
25/09/2019 7.90 -0.10 (-1.25%) 7.85 7.90 7.80 37,630 295,210,000 0 0
24/09/2019 8.00 0.33 (4.31%) 7.80 8.00 7.70 31,160 245,040,000 978,000 7,618,600,000