SAM (
HSX
)
8.99
()
- Công ty Cổ phần SAM Holdings
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 07/05/2019 |
-
|
7.41 | 7.45 | 7.41 | 7.41 | 7.42 | 61,590.00 | 457.11 |
| 06/05/2019 |
-0.08 (1.07%)
|
7.49 | 7.49 | 7.41 | 7.41 | 7.44 | 765,860.00 | 5,509,030.38 |
| 03/05/2019 | +
0.14 (1.90%)
|
7.55 | 7.38 | 7.38 | 7.49 | 7.38 | 6,990.00 | 51.80 |
| 02/05/2019 |
-
|
7.50 | 7.49 | 7.40 | 7.35 | 7.45 | 546,340.00 | 1,408,662.93 |
| 26/04/2019 |
-
|
7.47 | 7.47 | 7.45 | 7.50 | 7.46 | 2,327,390.00 | 15,526,922.76 |
| 25/04/2019 |
-
|
7.49 | 7.50 | 7.46 | 7.47 | 7.49 | 493,800.00 | 3,418,859.44 |
| 24/04/2019 |
-
|
7.48 | 7.55 | 7.44 | 7.49 | 7.48 | 70,290.00 | 524.44 |
| 23/04/2019 |
-
|
7.49 | 7.50 | 7.41 | 7.48 | 7.48 | 33,370.00 | 249.65 |
| 22/04/2019 |
-
|
7.45 | 7.44 | 7.40 | 7.49 | 7.43 | 4,056,560.00 | 29,750,570.66 |
| 19/04/2019 |
0.00 (0.00%)
|
7.45 | 7.45 | 7.32 | 7.45 | 7.40 | 1,020,350.00 | 7,500,151.23 |
| 18/04/2019 |
0.00 (0.00%)
|
7.45 | 7.48 | 7.30 | 7.45 | 7.41 | 1,479,420.00 | 10,390,662.16 |
| 17/04/2019 |
0.00 (0.00%)
|
7.41 | 7.45 | 7.35 | 7.45 | 7.40 | 2,450,505.00 | 17,731,694.78 |
| 16/04/2019 |
-0.05 (0.67%)
|
7.50 | 7.50 | 7.40 | 7.45 | 7.45 | 61,420.00 | 457.87 |
| 12/04/2019 | +
0.06 (0.81%)
|
7.44 | 7.51 | 7.44 | 7.50 | 7.49 | 498,930.00 | 3,315,653.66 |
| 11/04/2019 |
-0.01 (0.13%)
|
7.45 | 7.45 | 7.40 | 7.44 | 7.44 | 308,870.00 | 2,011,789.48 |
| 10/04/2019 |
-0.06 (0.80%)
|
7.51 | 7.50 | 7.45 | 7.45 | 7.48 | 1,009,300.00 | 7,013,056.29 |
| 09/04/2019 |
-0.14 (1.83%)
|
7.65 | 7.60 | 7.50 | 7.51 | 7.52 | 39,460.00 | 297.82 |
| 08/04/2019 |
0.00 (0.00%)
|
7.65 | 7.65 | 7.50 | 7.65 | 7.57 | 222,110.00 | 1,679.02 |
| 04/04/2019 |
-0.04 (0.53%)
|
7.61 | 7.61 | 7.57 | 7.57 | 7.58 | 31,560.00 | 239.26 |
| 03/04/2019 | +
0.08 (1.06%)
|
7.50 | 7.61 | 7.50 | 7.61 | 7.58 | 1,032,290.00 | 7,003,700.25 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.