Công ty Cổ phần SAM Holdings - Mã CK : SAM

LỊCH SỬ GIAO DỊCH CỔ PHIẾU SAM - Hồ sơ công ty

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
05/07/2019 8.29 0.00 (0.00%) 8.35 8.35 8.25 34,770 287,570,000 0 0
04/07/2019 8.29 0.09 (1.09%) 8.20 8.29 8.20 50,820 418,390,000 0 0
03/07/2019 8.20 -0.02 (-0.24%) 8.25 8.25 8.19 92,140 756,450,000 4,018,475 32,951,495,000
03/07/2019 8.20 -0.02 (-0.24%) 8.25 8.25 8.19 92,140 756,450,000 4,018,475 32,951,495,000
02/07/2019 8.22 -0.13 (-1.55%) 8.35 8.36 8.10 204,760 1,694,360,000 3,297,000 27,035,400,000
01/07/2019 8.35 0.15 (1.82%) 8.20 8.35 8.20 310,460 2,574,270,000 354,000 2,902,800,000
28/06/2019 8.20 -0.08 (-0.96%) 8.25 8.43 8.04 344,770 2,852,770,000 1,970,000 16,232,400,000
27/06/2019 8.28 0.00 (0.00%) 8.28 8.30 8.25 127,160 1,050,840,000 0 0
26/06/2019 8.28 -0.01 (-0.12%) 8.40 8.40 8.28 260,030 2,162,460,000 3,970,000 32,881,200,000
25/06/2019 8.29 0.02 (0.24%) 8.25 8.30 8.24 94,700 782,990,000 1,304,738 10,437,904,000
24/06/2019 8.27 0.00 (0.00%) 8.25 8.35 8.25 97,520 808,600,000 0 0
19/06/2019 8.25 0.35 (4.43%) 7.97 8.25 7.92 147,170 1,187,890,000 660,000 5,214,000,000
18/06/2019 7.90 0.05 (0.63%) 7.85 7.90 7.84 170,290 1,338,420,000 0 0
17/06/2019 7.85 -0.05 (-0.63%) 7.90 7.95 7.85 86,640 684,630,000 1,425,000 11,079,250,000
14/06/2019 7.90 0.14 (1.80%) 7.77 7.99 7.75 132,230 1,032,300,000 0 0
13/06/2019 7.76 -0.18 (-2.26%) 7.90 7.90 7.76 160,520 1,253,140,000 0 0
12/06/2019 7.94 -0.04 (-0.50%) 7.98 8.11 7.94 119,350 953,290,000 182,000 1,452,360,000
11/06/2019 7.98 0.14 (1.78%) 7.84 8.00 7.84 130,020 1,034,660,000 690,000 5,328,000,000
11/06/2019 7.98 0.14 (1.78%) 7.84 8.00 7.84 130,020 1,034,660,000 690,000 5,328,000,000
10/06/2019 7.84 0.15 (1.95%) 7.70 7.84 7.70 184,210 1,433,490,000 0 0
07/06/2019 7.69 0.11 (1.45%) 7.56 7.69 7.55 148,850 1,134,000,000 870,000 6,525,000,000
06/06/2019 7.58 -0.02 (-0.26%) 7.60 7.60 7.58 65,800 499,360,000 1,037,385 7,780,387,500