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
23/08/2019 7.79 -0.01 (-0.12%) 7.80 7.80 7.72 91,010 709,350,000 0 0
22/08/2019 7.80 -0.03 (-0.38%) 7.82 7.83 7.75 121,450 949,370,000 0 0
21/08/2019 7.83 0.03 (0.38%) 7.80 7.83 7.60 78,950 611,170,000 5,950,000 45,760,000,000
20/08/2019 7.80 -0.03 (-0.38%) 7.82 7.82 7.79 33,020 257,530,000 0 0
19/08/2019 7.83 0.00 (0.00%) 7.83 8.00 7.83 44,170 350,900,000 0 0
16/08/2019 7.83 -0.02 (-0.25%) 7.83 7.83 7.83 15,190 118,940,000 2,720,000 20,807,000,000
15/08/2019 7.85 -0.05 (-0.63%) 7.80 7.90 7.75 62,850 493,080,000 10,551,300 83,279,470,000
14/08/2019 7.90 0.00 (0.00%) 7.88 7.98 7.80 97,780 770,350,000 0 0
13/08/2019 7.90 -0.10 (-1.25%) 7.85 7.93 7.75 59,160 464,050,000 6,240,000 49,703,000,000
12/08/2019 8.00 0.28 (3.62%) 7.73 8.00 7.71 57,470 451,370,000 5,845,000 45,270,000,000
09/08/2019 7.72 -0.04 (-0.51%) 7.80 7.80 7.70 55,540 429,020,000 3,400,000 26,008,500,000
08/08/2019 7.76 -0.18 (-2.26%) 7.90 7.90 7.60 146,410 1,143,170,000 1,990,000 15,969,500,000
07/08/2019 7.94 -0.06 (-0.75%) 7.98 7.99 7.70 98,440 777,530,000 0 0
06/08/2019 8.00 -0.09 (-1.11%) 8.04 8.04 7.85 142,120 1,129,200,000 0 0
05/08/2019 8.09 -0.03 (-0.36%) 8.08 8.12 7.99 92,520 748,480,000 0 0
02/08/2019 8.12 -0.01 (-0.12%) 8.15 8.15 8.00 47,180 378,830,000 0 0
01/08/2019 8.13 0.13 (1.62%) 8.10 8.16 8.00 31,410 253,550,000 130,000 1,040,000,000
31/07/2019 8.00 -0.18 (-2.20%) 8.05 8.11 7.90 129,730 1,035,970,000 0 0
30/07/2019 8.18 0.06 (0.73%) 8.19 8.20 8.12 76,190 623,620,000 0 0
08/07/2019 8.20 -0.09 (-1.08%) 8.29 8.29 8.20 83,260 685,210,000 3,561,171 28,489,368,000