Công ty Cổ phần SAM Holdings - Mã CK : SAM
Từ ngày
Đến ngày
Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
KLGD | GTGD | KLGD | GTGD |
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 |