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
23/09/2019 7.85 -0.05 (-0.63%) 7.90 7.96 7.85 58,730 502,410,000 3,735,000 29,222,250,000
20/09/2019 7.90 0.05 (0.63%) 7.90 7.90 7.80 93,740 735,000,000 890,000 6,946,400,000
19/09/2019 7.85 -0.07 (-0.88%) 7.85 7.85 7.80 50,140 393,050,000 1,132,000 8,857,800,000
18/09/2019 7.92 -0.08 (-1.00%) 7.75 7.98 7.75 88,450 698,630,000 2,835,180 22,114,404,000
17/09/2019 8.00 0.01 (0.12%) 7.99 8.00 7.78 52,670 412,200,000 810,000 6,338,000,000
16/09/2019 7.99 0.16 (2.04%) 7.83 7.99 7.82 40,860 320,120,000 420,000 3,276,000,000
13/09/2019 7.83 0.05 (0.64%) 7.73 7.83 7.70 49,950 387,970,000 3,483,000 27,230,600,000
12/09/2019 7.78 -0.02 (-0.25%) 7.76 7.78 7.68 61,690 475,410,000 450,000 3,510,000,000
11/09/2019 7.80 0.00 (0.00%) 7.83 7.83 7.72 56,890 442,620,000 2,880,000 22,451,200,000
10/09/2019 7.80 0.00 (0.00%) 7.75 7.80 7.70 45,970 355,820,000 628,000 4,898,400,000
09/09/2019 7.80 -0.03 (-0.38%) 7.83 7.83 7.70 61,590 477,440,000 0 0
06/09/2019 7.83 0.00 (0.00%) 7.82 7.83 7.82 35,640 278,810,000 530,000 4,134,000,000
05/09/2019 7.83 0.03 (0.38%) 7.70 7.83 7.70 23,170 180,780,000 0 0
04/09/2019 7.80 0.02 (0.25%) 7.65 7.80 7.65 25,710 200,150,000 0 0
03/09/2019 7.78 0.00 (0.00%) 7.73 7.78 7.65 50,260 387,250,000 0 0
30/08/2019 7.78 0.00 (0.00%) 7.77 7.78 7.77 35,210 273,620,000 0 0
29/08/2019 7.78 0.00 (0.00%) 7.72 7.78 7.72 52,280 405,950,000 1,970,000 16,232,400,000
28/08/2019 7.78 0.07 (0.90%) 7.70 7.78 7.68 34,880 269,410,000 0 0
27/08/2019 7.71 -0.08 (-1.02%) 7.78 7.79 7.70 37,950 292,990,000 0 0
26/08/2019 7.79 0.00 (0.00%) 7.78 7.79 7.75 21,870 170,300,000 0 0