CTCP Sametel (smt)

5.30
0.20
(3.92%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		0.30 6% 65,200 0 0
4.90
5.40
5.30
2 tháng
(2024-07-22) 		-0.10 -1.85% 133,600 0 0
4.90
5.70
5.30
3 tháng
(2024-06-24) 		-0.70 -11.67% 389,200 0 0
4.90
6
5.30
6 tháng
(2024-03-25) 		0 0% 1,542,700 -44 -0.0
4.90
6.10
5.30
12 tháng
(2023-09-26) 		-1.30 -19.70% 2,522,000 -44 -0.0
4.90
6.80
5.30
24 tháng
(2022-10-03) 		-7.50 -58.59% 4,841,795 -8,471 -0.0
4.90
13.40
5.30
36 tháng
(2021-10-06) 		-14.30 -72.96% 22,128,788 -9,303 0.4
4.90
28.20
5.30
60 tháng
(2019-10-17) 		-21 -79.85% 25,232,146 -388,765 -5.5
4.90
44
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
9.70
 100 9.90 9.90 9.70 100 0 0.0
05/02/2021
9.90
 900 9.90 9.90 9.90 0 0 0
04/02/2021
9.90
 4,200 10.50 10.50 9.50 300 0 0.0
03/02/2021
10.50
 200 10 10.50 10 200 0 0.0
02/02/2021
10
 3,800 9.90 10 10 0 0 0
01/02/2021
9.90
 2,100 10.20 10.20 9.30 100 0 0.0
29/01/2021
10.20
 0 10.20 10.20 10.20 0 0 0
28/01/2021
10.20
 10,920 10.30 10.30 9.30 2,400 0 0.0
27/01/2021
10.30
 12,254 10.20 10.50 9.40 200 1,000 -0.0
26/01/2021
10.20
 11,200 10.50 10.50 9.50 100 0 0.0
25/01/2021
10.50
 1,300 10.50 11 9.60 500 0 0.0
22/01/2021
10.50
 4,700 11 11 9.90 100 0 0.0
21/01/2021
11
 6,300 11.30 11.30 10.20 200 1,400 -0.0
20/01/2021
11.30
 5,900 10.50 11.40 9.50 2,900 1,800 0.0
19/01/2021
10.50
 26,600 10 11 10 400 22,100 -0.2
18/01/2021
10
 73,356 9.20 10.10 9.20 21,000 40,400 -0.2
15/01/2021
9.20
 2,300 10 10 9.20 100 0 0.0
14/01/2021
10
 9,800 9.40 10 9.80 400 0 0.0
13/01/2021
9.40
 400 9.60 10 8.80 300 0 0.0
12/01/2021
9.60
 10,500 9.80 9.80 9 500 0 0.0
11/01/2021
9.80
 100 9 9.80 9.80 100 0 0.0
08/01/2021
9
 1,200 9.80 10.50 9 1,100 0 0.0
07/01/2021
9.80
 17,600 10 10 9 3,800 0 0.0
06/01/2021
10
 100 9.60 10 10 100 0 0.0
05/01/2021
9.60
 3,200 10.50 10.50 9.50 100 0 0.0
04/01/2021
10.50
 0 10.50 10.50 10.50 0 0 0
31/12/2020
10.50
 300 10.50 10.50 10.50 300 0 0.0
30/12/2020
10.50
 7,200 9.80 10.70 9.80 7,000 0 0.1
29/12/2020
9.80
 8,400 9.10 9.80 8.70 1,000 0 0.0
28/12/2020
9.10
 0 9.10 9.10 9.10 0 0 0
25/12/2020
9.10
 5,100 9.60 9.60 8.70 100 0 0.0
24/12/2020
9.60
 7,500 9.70 9.90 8.80 1,700 0 0.0
23/12/2020
9.70
 2,200 9 9.90 8.10 1,700 0 0.0
22/12/2020
9
 4,021 8.70 9.50 7.90 1,400 0 0.0
21/12/2020
8.70
 710 8 8.70 8.40 600 0 0.0
18/12/2020
8
 5,100 7.90 8 7.80 100 0 0.0
17/12/2020
7.90
 0 7.90 7.90 7.90 0 0 0
16/12/2020
7.90
 0 7.90 7.90 7.90 0 0 0
15/12/2020
7.90
 0 7.90 7.90 7.90 0 0 0
14/12/2020
7.90
 100 8 8 7.90 100 0 0.0
11/12/2020
8
 0 8 8 8 0 0 0
10/12/2020
8
 0 8 8 8 0 0 0
09/12/2020
8
 0 8 8 8 0 0 0
08/12/2020
8
 0 8 8 8 0 0 0
07/12/2020
8
 0 8 8 8 0 0 0
04/12/2020
8
 0 8 8 8 0 0 0
03/12/2020
8
 0 8 8 8 0 0 0
02/12/2020
8
 2,000 8.10 8.10 7.60 100 0 0.0
01/12/2020
8.10
 13,218 7.80 8.50 7.10 100 0 0.0
30/11/2020
7.80
 400 7.80 7.80 7.80 400 0 0.0
27/11/2020
7.80
 200 7.70 7.80 7 100 0 0.0
26/11/2020
7.70
 0 7.70 7.70 7.70 0 0 0
25/11/2020
7.70
 5,044 7.70 7.70 7.70 0 0 0
24/11/2020
7.70
 200 7.70 7.70 7.10 100 0 0.0
23/11/2020
7.70
 0 7.70 7.70 7.70 0 0 0
20/11/2020
7.70
 0 7.70 7.70 7.70 0 0 0
19/11/2020
7.70
 200 7.70 7.70 7 100 0 0.0
18/11/2020
7.70
 1,410 7.80 7.80 7.10 400 0 0.0
17/11/2020
7.80
 3,811 7.30 8 6.60 3,600 0 0.0
16/11/2020
7.30
 3,400 7.20 7.30 6.50 2,900 0 0.0
13/11/2020
7.20
 0 7.20 7.20 7.20 0 0 0
12/11/2020
7.20
 0 7.20 7.20 7.20 0 0 0
11/11/2020
7.20
 0 7.20 7.20 7.20 0 0 0
10/11/2020
7.20
 0 7.20 7.20 7.20 0 0 0
09/11/2020
7.20
 11 7.20 7.20 7.20 0 0 0
06/11/2020
7.20
 1,000 7.30 7.30 6.60 200 0 0.0
05/11/2020
7.30
 3,315 6.90 7.30 6.90 3,300 15 0.0
04/11/2020
6.90
 0 6.90 6.90 6.90 0 0 0
03/11/2020
6.90
 2,000 7 7 6.90 0 0 0
02/11/2020
7
 100 6.80 7 7 100 0 0.0
30/10/2020
6.80
 5,400 6.80 7.20 6.50 1,700 0 0.0
29/10/2020
6.80
 110 6.50 6.80 6.80 100 0 0.0
28/10/2020
6.50
 0 6.50 6.50 6.50 0 0 0
27/10/2020
6.50
 10,220 6.50 6.50 6 300 9,000 -0.1
26/10/2020
6.50
 6,300 6.50 6.50 6.30 100 5,000 -0.0
23/10/2020
6.50
 45 6.50 6.50 6.50 0 0 0
22/10/2020
6.50
 0 6.50 6.50 6.50 0 0 0
21/10/2020
6.50
 900 6.50 6.50 6.30 0 800 -0.0
20/10/2020
6.50
 3,800 6.60 6.60 6.30 0 0 0
19/10/2020
6.60
 1,500 6.70 6.70 6.50 0 400 -0.0
16/10/2020
6.70
 0 6.70 6.70 6.70 0 0 0
15/10/2020
6.70
 600 7 7 6.60 0 0 0
14/10/2020
7
 0 7 7 7 0 0 0
13/10/2020
7
 13,600 7.30 7.30 6.60 100 12,800 -0.1
12/10/2020
7.30
 6,800 7.30 7.30 6.60 100 6,300 -0.0
09/10/2020
7.30
 20,800 7.10 7.30 6.40 800 18,900 -0.1
08/10/2020
7.10
 2,000 7.30 7.30 6.60 100 1,400 -0.0
07/10/2020
7.30
 14,775 7.10 7.40 6.40 200 11,000 -0.1
06/10/2020
7.10
 11,600 6.70 7.10 6.10 800 10,000 -0.1
05/10/2020
6.70
 10,900 7 7 6.30 200 10,000 -0.1
02/10/2020
7
 2 7 7 7 0 0 0
01/10/2020
7
 3,010 7.10 7.10 6.40 200 2,300 -0.0
30/09/2020
7.10
 3,200 7.30 7.30 6.60 100 0 0.0
29/09/2020
7.30
 0 7.30 7.30 7.30 0 0 0
28/09/2020
7.30
 100 6.90 7.30 7.30 100 0 0.0
25/09/2020
6.90
 100 6.50 6.90 6.90 100 100 0
24/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
23/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
22/09/2020
6.50
 1,150 6.60 6.60 6.50 0 0 0
21/09/2020
6.60
 0 6.60 6.60 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |