Sam Holdings Corporation (SAM.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 7,200.00 | 7,230.00 | 6,900.00 | 6,920.00 | 6,920.00 | 1,336,900 |
| 27 jun 2024 | 7,200.00 | 7,240.00 | 7,130.00 | 7,200.00 | 7,200.00 | 345,100 |
| 26 jun 2024 | 7,100.00 | 7,240.00 | 7,070.00 | 7,200.00 | 7,200.00 | 509,300 |
| 25 jun 2024 | 7,060.00 | 7,170.00 | 7,060.00 | 7,110.00 | 7,110.00 | 7,856,400 |
| 24 jun 2024 | 7,330.00 | 7,500.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,251,600 |
| 21 jun 2024 | 7,450.00 | 7,450.00 | 7,330.00 | 7,330.00 | 7,330.00 | 533,300 |
| 20 jun 2024 | 7,230.00 | 7,500.00 | 7,230.00 | 7,400.00 | 7,400.00 | 1,261,400 |
| 19 jun 2024 | 7,210.00 | 7,290.00 | 7,150.00 | 7,210.00 | 7,210.00 | 10,722,990 |
| 18 jun 2024 | 7,240.00 | 7,390.00 | 7,140.00 | 7,260.00 | 7,260.00 | 10,114,790 |
| 17 jun 2024 | 7,450.00 | 7,500.00 | 7,190.00 | 7,190.00 | 7,190.00 | 10,301,700 |
| 14 jun 2024 | 7,620.00 | 7,800.00 | 7,490.00 | 7,500.00 | 7,500.00 | 1,882,100 |
| 13 jun 2024 | 7,990.00 | 7,990.00 | 7,610.00 | 7,620.00 | 7,620.00 | 1,307,700 |
| 12 jun 2024 | 7,560.00 | 7,850.00 | 7,560.00 | 7,750.00 | 7,750.00 | 784,000 |
| 11 jun 2024 | 7,720.00 | 7,800.00 | 7,570.00 | 7,600.00 | 7,600.00 | 10,088,400 |
| 10 jun 2024 | 7,900.00 | 7,990.00 | 7,680.00 | 7,800.00 | 7,800.00 | 3,148,700 |
| 07 jun 2024 | 8,220.00 | 8,220.00 | 7,750.00 | 7,900.00 | 7,900.00 | 2,304,900 |
| 06 jun 2024 | 8,350.00 | 8,350.00 | 7,920.00 | 8,020.00 | 8,020.00 | 2,861,100 |
| 05 jun 2024 | 7,600.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 4,698,800 |
| 04 jun 2024 | 7,300.00 | 7,510.00 | 7,200.00 | 7,390.00 | 7,390.00 | 6,028,700 |
| 03 jun 2024 | 7,180.00 | 7,330.00 | 7,160.00 | 7,160.00 | 7,160.00 | 994,300 |
| 31 may 2024 | 7,230.00 | 7,450.00 | 7,110.00 | 7,170.00 | 7,170.00 | 1,529,700 |
| 30 may 2024 | 7,220.00 | 7,240.00 | 7,040.00 | 7,150.00 | 7,150.00 | 1,224,200 |
| 29 may 2024 | 7,300.00 | 7,350.00 | 7,130.00 | 7,280.00 | 7,280.00 | 2,078,500 |
| 28 may 2024 | 6,990.00 | 7,200.00 | 6,920.00 | 7,200.00 | 7,200.00 | 4,851,900 |
| 27 may 2024 | 7,000.00 | 7,050.00 | 6,850.00 | 6,910.00 | 6,910.00 | 752,800 |
| 24 may 2024 | 7,180.00 | 7,340.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,653,600 |
| 23 may 2024 | 7,100.00 | 7,300.00 | 7,000.00 | 7,180.00 | 7,180.00 | 1,153,400 |
| 22 may 2024 | 7,400.00 | 7,410.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,149,100 |
| 21 may 2024 | 7,150.00 | 7,350.00 | 7,150.00 | 7,350.00 | 7,350.00 | 2,809,200 |
| 20 may 2024 | 7,500.00 | 7,620.00 | 7,120.00 | 7,200.00 | 7,200.00 | 2,670,980 |
| 17 may 2024 | 7,690.00 | 7,710.00 | 7,390.00 | 7,450.00 | 7,450.00 | 1,878,800 |
| 16 may 2024 | 7,250.00 | 7,650.00 | 7,240.00 | 7,600.00 | 7,600.00 | 2,879,400 |
| 15 may 2024 | 7,280.00 | 7,280.00 | 7,060.00 | 7,150.00 | 7,150.00 | 3,731,000 |
| 14 may 2024 | 7,570.00 | 7,570.00 | 7,250.00 | 7,290.00 | 7,290.00 | 11,160,800 |
| 13 may 2024 | 6,900.00 | 7,080.00 | 6,830.00 | 7,080.00 | 7,080.00 | 3,548,500 |
| 10 may 2024 | 6,220.00 | 6,620.00 | 6,220.00 | 6,620.00 | 6,620.00 | 2,104,900 |
| 09 may 2024 | 6,200.00 | 6,250.00 | 6,180.00 | 6,190.00 | 6,190.00 | 175,200 |
| 08 may 2024 | 6,270.00 | 6,270.00 | 6,160.00 | 6,200.00 | 6,200.00 | 247,600 |
| 07 may 2024 | 6,190.00 | 6,260.00 | 6,180.00 | 6,250.00 | 6,250.00 | 286,200 |
| 06 may 2024 | 6,180.00 | 6,200.00 | 6,100.00 | 6,180.00 | 6,180.00 | 8,367,000 |
| 03 may 2024 | 6,170.00 | 6,180.00 | 6,090.00 | 6,180.00 | 6,180.00 | 142,100 |
| 02 may 2024 | 6,170.00 | 6,170.00 | 6,000.00 | 6,170.00 | 6,170.00 | 7,114,600 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 6,080.00 | 6,160.00 | 6,080.00 | 6,160.00 | 6,160.00 | 318,700 |
| 25 abr 2024 | 6,150.00 | 6,150.00 | 6,040.00 | 6,100.00 | 6,100.00 | 327,600 |
| 24 abr 2024 | 6,090.00 | 6,160.00 | 6,030.00 | 6,150.00 | 6,150.00 | 7,784,600 |
| 23 abr 2024 | 6,020.00 | 6,110.00 | 5,960.00 | 6,050.00 | 6,050.00 | 4,192,428 |
| 22 abr 2024 | 6,200.00 | 6,250.00 | 6,090.00 | 6,160.00 | 6,160.00 | 3,819,200 |
| 19 abr 2024 | 6,020.00 | 6,240.00 | 6,000.00 | 6,200.00 | 6,200.00 | 576,100 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 6,300.00 | 6,300.00 | 6,100.00 | 6,240.00 | 6,240.00 | 587,100 |
| 16 abr 2024 | 5,910.00 | 6,300.00 | 5,910.00 | 6,300.00 | 6,300.00 | 823,400 |
| 15 abr 2024 | 6,440.00 | 6,460.00 | 6,000.00 | 6,300.00 | 6,300.00 | 10,328,620 |
| 12 abr 2024 | 6,450.00 | 6,510.00 | 6,400.00 | 6,440.00 | 6,440.00 | 1,684,989 |
| 11 abr 2024 | 6,380.00 | 6,450.00 | 6,370.00 | 6,450.00 | 6,450.00 | 777,600 |
| 10 abr 2024 | 6,440.00 | 6,490.00 | 6,430.00 | 6,440.00 | 6,440.00 | 333,900 |
| 09 abr 2024 | 6,490.00 | 6,490.00 | 6,410.00 | 6,430.00 | 6,430.00 | 461,900 |
| 08 abr 2024 | 6,530.00 | 6,530.00 | 6,450.00 | 6,450.00 | 6,450.00 | 4,710,400 |
| 05 abr 2024 | 6,500.00 | 6,600.00 | 6,500.00 | 6,520.00 | 6,520.00 | 424,300 |
| 04 abr 2024 | 6,700.00 | 6,720.00 | 6,550.00 | 6,600.00 | 6,600.00 | 350,900 |
| 03 abr 2024 | 6,650.00 | 6,700.00 | 6,580.00 | 6,700.00 | 6,700.00 | 518,600 |
| 02 abr 2024 | 6,610.00 | 6,640.00 | 6,550.00 | 6,640.00 | 6,640.00 | 779,400 |
| 01 abr 2024 | 6,650.00 | 6,660.00 | 6,550.00 | 6,610.00 | 6,610.00 | 9,710,100 |
| 29 mar 2024 | 6,680.00 | 6,730.00 | 6,630.00 | 6,630.00 | 6,630.00 | 391,500 |
| 28 mar 2024 | 6,700.00 | 6,700.00 | 6,630.00 | 6,680.00 | 6,680.00 | 310,700 |
| 27 mar 2024 | 6,690.00 | 6,700.00 | 6,630.00 | 6,670.00 | 6,670.00 | 456,600 |
| 26 mar 2024 | 6,600.00 | 6,680.00 | 6,590.00 | 6,620.00 | 6,620.00 | 310,000 |
| 25 mar 2024 | 6,600.00 | 6,660.00 | 6,560.00 | 6,600.00 | 6,600.00 | 727,900 |
| 22 mar 2024 | 6,540.00 | 6,690.00 | 6,540.00 | 6,560.00 | 6,560.00 | 360,400 |
| 21 mar 2024 | 6,470.00 | 6,620.00 | 6,470.00 | 6,540.00 | 6,540.00 | 470,200 |
| 20 mar 2024 | 6,500.00 | 6,580.00 | 6,450.00 | 6,450.00 | 6,450.00 | 548,200 |
| 19 mar 2024 | 6,550.00 | 6,590.00 | 6,480.00 | 6,500.00 | 6,500.00 | 223,900 |
| 18 mar 2024 | 6,570.00 | 6,690.00 | 6,350.00 | 6,560.00 | 6,560.00 | 486,900 |
| 15 mar 2024 | 6,640.00 | 6,640.00 | 6,560.00 | 6,560.00 | 6,560.00 | 3,462,681 |
| 14 mar 2024 | 6,510.00 | 6,700.00 | 6,480.00 | 6,620.00 | 6,620.00 | 815,000 |
| 13 mar 2024 | 6,400.00 | 6,550.00 | 6,400.00 | 6,490.00 | 6,490.00 | 7,529,400 |
| 12 mar 2024 | 6,450.00 | 6,500.00 | 6,380.00 | 6,400.00 | 6,400.00 | 9,814,300 |
| 11 mar 2024 | 6,550.00 | 6,650.00 | 6,420.00 | 6,430.00 | 6,430.00 | 554,200 |
| 08 mar 2024 | 6,780.00 | 6,780.00 | 6,550.00 | 6,550.00 | 6,550.00 | 515,400 |
| 07 mar 2024 | 6,690.00 | 6,890.00 | 6,650.00 | 6,700.00 | 6,700.00 | 616,000 |
| 06 mar 2024 | 6,660.00 | 6,740.00 | 6,600.00 | 6,660.00 | 6,660.00 | 538,100 |
| 05 mar 2024 | 6,630.00 | 6,660.00 | 6,610.00 | 6,650.00 | 6,650.00 | 384,400 |
| 04 mar 2024 | 6,580.00 | 6,800.00 | 6,580.00 | 6,610.00 | 6,610.00 | 6,475,200 |
| 01 mar 2024 | 6,610.00 | 6,650.00 | 6,550.00 | 6,570.00 | 6,570.00 | 394,400 |
| 29 feb 2024 | 6,590.00 | 6,600.00 | 6,540.00 | 6,580.00 | 6,580.00 | 424,000 |
| 28 feb 2024 | 6,600.00 | 6,660.00 | 6,550.00 | 6,590.00 | 6,590.00 | 378,200 |
| 27 feb 2024 | 6,520.00 | 6,650.00 | 6,520.00 | 6,600.00 | 6,600.00 | 291,500 |
| 26 feb 2024 | 6,590.00 | 6,590.00 | 6,500.00 | 6,550.00 | 6,550.00 | 550,800 |
| 23 feb 2024 | 6,860.00 | 6,900.00 | 6,580.00 | 6,600.00 | 6,600.00 | 981,700 |
| 22 feb 2024 | 6,800.00 | 7,040.00 | 6,800.00 | 6,860.00 | 6,860.00 | 1,244,000 |
| 21 feb 2024 | 6,630.00 | 6,950.00 | 6,570.00 | 6,750.00 | 6,750.00 | 1,710,300 |
| 20 feb 2024 | 6,630.00 | 6,630.00 | 6,550.00 | 6,550.00 | 6,550.00 | 441,900 |
| 19 feb 2024 | 6,620.00 | 6,680.00 | 6,530.00 | 6,610.00 | 6,610.00 | 463,700 |
| 16 feb 2024 | 6,680.00 | 6,720.00 | 6,550.00 | 6,620.00 | 6,620.00 | 1,391,800 |
| 15 feb 2024 | 6,510.00 | 6,640.00 | 6,460.00 | 6,640.00 | 6,640.00 | 813,700 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.