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) |
| 02/04/2019 | +
0.03 (0.40%)
|
7.50 | 7.60 | 7.49 | 7.53 | 7.50 | 299,120.00 | 1,500,743.74 |
| 01/04/2019 |
0.00 (0.00%)
|
7.50 | 7.55 | 7.48 | 7.50 | 7.51 | 94,460.00 | 708.44 |
| 29/03/2019 | +
0.05 (0.67%)
|
7.45 | 7.65 | 7.42 | 7.50 | 7.55 | 897,580.00 | 5,525,092.81 |
| 28/03/2019 |
0.00 (0.00%)
|
7.45 | 7.45 | 7.40 | 7.45 | 7.43 | 3,554,050.00 | 26,140,327.52 |
| 27/03/2019 |
-0.05 (0.67%)
|
7.50 | 7.49 | 7.43 | 7.45 | 7.46 | 1,157,090.00 | 6,661,920.89 |
| 26/03/2019 | +
0.03 (0.40%)
|
7.32 | 7.47 | 7.32 | 7.50 | 7.43 | 106,820.00 | 795.55 |
| 25/03/2019 |
-0.02 (0.27%)
|
7.38 | 7.49 | 7.35 | 7.47 | 7.39 | 1,221,450.00 | 8,837,234.35 |
| 22/03/2019 |
0.00 (0.00%)
|
7.49 | 7.50 | 7.41 | 7.49 | 7.48 | 703,540.00 | 4,338,640.09 |
| 21/03/2019 | +
0.04 (0.54%)
|
7.45 | 7.50 | 7.40 | 7.49 | 7.48 | 561,370.00 | 2,517,657.03 |
| 20/03/2019 |
0.00 (0.00%)
|
7.41 | 7.55 | 7.36 | 7.45 | 7.46 | 1,341,460.00 | 8,579,144.29 |
| 19/03/2019 |
-0.06 (0.80%)
|
7.51 | 7.55 | 7.40 | 7.45 | 7.47 | 154,090.00 | 1,152.46 |
| 18/03/2019 | +
0.01 (0.13%)
|
7.50 | 7.54 | 7.45 | 7.51 | 7.49 | 613,430.00 | 3,441,151.29 |
| 15/03/2019 |
-
|
7.50 | 7.50 | 7.48 | 7.50 | 7.49 | 568,950.00 | 4,021,731.89 |
| 14/03/2019 |
-
|
7.50 | 7.50 | 7.45 | 7.50 | 7.49 | 2,355,650.00 | 17,196,546.18 |
| 13/03/2019 |
0.00 (0.00%)
|
7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 158,590.00 | 1,189.35 |
| 12/03/2019 | +
0.10 (1.35%)
|
7.40 | 7.50 | 7.38 | 7.50 | 7.43 | 1,455,138.00 | 10,142,093.10 |
| 11/03/2019 | +
0.01 (0.14%)
|
7.31 | 7.42 | 7.31 | 7.40 | 7.38 | 111,570.00 | 824.32 |
| 08/03/2019 |
-0.01 (0.14%)
|
7.40 | 7.44 | 7.38 | 7.39 | 7.40 | 1,027,400.00 | 7,442,165.58 |
| 07/03/2019 | +
0.09 (1.23%)
|
7.31 | 7.40 | 7.30 | 7.40 | 7.34 | 644,300.00 | 3,870,340.95 |
| 06/03/2019 | +
0.01 (0.14%)
|
7.30 | 7.35 | 7.27 | 7.31 | 7.30 | 5,683,432.00 | 40,922,765.74 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.