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
05/06/2019 7.60 0.10 (1.33%) 7.48 7.60 7.48 156,930 1,182,300,000 1,830,000 13,705,500,000
04/06/2019 7.50 0.05 (0.67%) 7.45 7.50 7.45 97,580 730,420,000 850,000 6,332,500,000
03/06/2019 7.45 -0.04 (-0.53%) 7.45 7.49 7.45 57,050 426,220,000 0 0
31/05/2019 7.49 -0.03 (-0.39%) 7.52 7.53 7.48 89,770 674,140,000 0 0
30/05/2019 7.52 0.00 (0.00%) 7.50 7.55 7.50 51,880 390,020,000 0 0
29/05/2019 7.52 0.00 (0.00%) 7.52 7.52 7.48 59,080 442,270,000 0 0
28/05/2019 7.52 0.02 (0.26%) 7.51 7.52 7.50 16,650 124,890,000 0 0
27/05/2019 7.50 0.00 (0.00%) 7.48 7.50 7.48 78,440 587,920,000 5,428,019 40,600,142,500
24/05/2019 7.50 0.00 (0.00%) 7.54 7.55 7.48 118,840 892,510,000 5,190,000 38,795,000,000
23/05/2019 7.50 0.00 (0.00%) 7.46 7.54 7.46 35,170 264,000,000 0 0
22/05/2019 7.50 0.09 (1.21%) 7.42 7.50 7.40 251,530 1,876,250,000 0 0
21/05/2019 7.41 0.01 (0.13%) 7.46 7.50 7.38 287,400 2,128,540,000 2,879,000 21,319,050,000
21/05/2019 7.41 0.01 (0.13%) 7.46 7.50 7.38 287,400 2,128,540,000 2,879,000 21,319,050,000
20/05/2019 7.40 -0.12 (-1.59%) 7.59 7.59 7.40 122,270 910,470,000 2,755,000 20,593,500,000
17/05/2019 7.52 0.02 (0.26%) 7.45 7.52 7.45 59,590 447,000,000 0 0
16/05/2019 7.50 0.00 (0.00%) 7.50 7.50 7.46 48,910 365,900,000 0 0
15/05/2019 7.50 0.05 (0.67%) 7.45 7.52 7.43 41,500 309,950,000 4,250,000 31,770,000,000
14/05/2019 7.45 -0.05 (-0.66%) 7.42 7.45 7.40 97,950 727,310,000 7,050,000 52,887,100,000
13/05/2019 7.50 0.05 (0.67%) 7.45 7.50 7.45 144,780 1,081,280,000 378,000 2,816,100,000
10/05/2019 7.45 0.00 (0.00%) 7.45 7.45 7.42 338,270 2,516,970,000 0 0
09/05/2019 7.45 0.04 (0.53%) 7.40 7.45 7.40 86,710 643,170,000 0 0