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
08/05/2019 7.41 0.00 (0.00%) 7.42 7.45 7.20 63,910 470,130,000 2,580,000 19,156,000,000
07/05/2019 7.41 0.00 (0.00%) 7.41 7.45 7.41 61,590 457,110,000 0 0
06/05/2019 7.41 -0.08 (-1.06%) 7.49 7.49 7.41 30,860 230,380,000 735,000 5,508,800,000
03/05/2019 7.49 0.14 (1.90%) 7.55 7.55 7.38 6,990 51,810,000 0 0
02/05/2019 7.35 -0.15 (-2.00%) 7.45 7.49 7.35 356,340 2,662,930,000 190,000 1,406,000,000
26/04/2019 7.50 0.03 (0.40%) 7.47 7.50 7.45 257,390 1,922,760,000 2,070,000 15,525,000,000
25/04/2019 7.47 -0.02 (-0.26%) 7.46 7.50 7.46 37,990 284 455,810 3,418,575,000
24/04/2019 7.49 0.01 (0.13%) 7.55 7.55 7.44 70,290 524,440,000 0 0
23/04/2019 7.48 -0.01 (-0.13%) 7.49 7.50 7.41 33,370 249,650,000 0 0
22/04/2019 7.49 0.04 (0.53%) 7.40 7.49 7.40 76,560 570,660,000 3,980,000 29,750,000,000
19/04/2019 7.45 0.00 (0.00%) 7.32 7.45 7.32 20,350 151,230,000 1,000,000 7,500,000,000
18/04/2019 7.45 0.00 (0.00%) 7.45 7.48 7.30 89,420 662,160,000 1,390,000 10,390,000,000
17/04/2019 7.45 0.00 (0.00%) 7.41 7.45 7.35 77,200 572,530,000 2,373,305 17,731,122,250
16/04/2019 7.45 -0.05 (-0.66%) 7.40 7.50 7.40 61,420 457,870,000 0 0
12/04/2019 7.50 0.06 (0.80%) 7.44 7.51 7.44 53,930 403,660,000 445,000 3,315,250,000
11/04/2019 7.44 -0.01 (-0.13%) 7.45 7.45 7.40 38,870 289,480,000 270,000 2,011,500,000
10/04/2019 7.45 -0.06 (-0.79%) 7.50 7.50 7.45 74,300 556,290,000 935,000 7,012,500,000
09/04/2019 7.51 -0.14 (-1.83%) 7.65 7.65 7.50 39,460 297,820,000 0 0
08/04/2019 7.65 0.00 (0.00%) 7.60 7.65 7.50 222,110 1,679,020,000 0 0
05/04/2019 7.65 0.08 (1.05%) 7.70 7.70 7.57 57,350 436,320,000 0 0