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)
18/09/2020
6.60
 20 6.60 6.60 6.60 0 0 0
17/09/2020
6.60
 200 6.70 6.70 6.20 100 100 0
16/09/2020
6.70
 0 6.70 6.70 6.70 0 0 0
15/09/2020
6.70
 1,110 6.60 6.70 6.10 100 0 0.0
14/09/2020
6.60
 5,400 6.90 6.90 6.30 100 4,700 -0.0
11/09/2020
6.90
 1,100 6.80 6.90 6.60 100 0 0.0
10/09/2020
6.80
 0 6.80 6.80 6.80 0 0 0
09/09/2020
6.80
 100 6.40 6.80 6.80 100 0 0.0
08/09/2020
6.40
 1,500 6.50 6.50 6.40 0 600 -0.0
07/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
04/09/2020
6.50
 400 6.50 6.50 6.50 0 0 0
03/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
01/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
31/08/2020
6.50
 1,300 6.70 6.90 6.20 200 0 0.0
28/08/2020
6.70
 600 6.50 6.80 6.70 100 0 0.0
27/08/2020
6.50
 3,302 6.50 6.50 6.20 0 0 0
26/08/2020
6.50
 1 6.50 6.50 6.50 0 0 0
25/08/2020
6.50
 1 6.50 6.50 6.50 0 0 0
24/08/2020
6.50
 200 6.10 6.50 6.30 100 0 0.0
21/08/2020
6.10
 2,600 6.50 7 6.10 100 0 0.0
20/08/2020
6.50
 4,000 6.70 6.70 6.50 0 0 0
19/08/2020
6.70
 7,701 6.80 6.80 6.60 0 6,700 -0.0
18/08/2020
6.80
 0 6.80 6.80 6.80 0 0 0
17/08/2020
6.80
 0 6.80 6.80 6.80 0 0 0
14/08/2020
6.80
 100 6.60 6.80 6.80 100 0 0.0
13/08/2020
6.60
 8,500 6.90 6.90 6.30 100 0 0.0
12/08/2020
6.90
 100 6.80 6.90 6.90 100 100 0
11/08/2020
6.80
 300 7 7 6.80 0 0 0
10/08/2020
7
 7,060 7.10 7.10 7 0 0 0
07/08/2020
7.10
 800 7.10 7.10 6.70 200 0 0.0
06/08/2020
7.10
 0 7.10 7.10 7.10 0 0 0
05/08/2020
7.10
 500 6.90 7.10 7.10 0 0 0
04/08/2020
6.90
 1,104 6.90 7.10 6.90 200 0 0.0
03/08/2020
6.90
 800 6.50 7.10 6.10 100 100 0
31/07/2020
6.50
 5,600 6 6.50 5.90 5,000 0 0.0
30/07/2020
6
 822 6 6 6 0 0 0
29/07/2020
6
 1,000 6.10 6.10 6 0 0 0
28/07/2020
6.10
 100 6.20 6.20 6.10 0 0 0
27/07/2020
6.20
 100 6.80 6.80 6.20 0 0 0
24/07/2020
6.80
 1,100 6.90 6.90 6.30 100 0 0.0
23/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
22/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
21/07/2020
6.90
 700 6.50 6.90 6.40 100 0 0.0
20/07/2020
6.50
 500 6.80 6.80 6.50 0 0 0
17/07/2020
6.80
 110 6.90 6.90 6.80 0 0 0
16/07/2020
6.90
 1,100 7.30 7.30 6.90 0 0 0
15/07/2020
7.30
 2,500 7 7.30 6.50 100 0 0.0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
7
 1,900 7.50 7.50 7 0 0 0
13/07/2020
7.50
 2,900 7.06 7.50 7.06 0 0 0
10/07/2020
7.06
 7,500 7.41 7.76 7.06 100 3,500 -0.0
09/07/2020
7.41
 12,401 8.03 8.03 7.24 300 6,000 -0.0
08/07/2020
8.03
 10,200 8.12 8.12 7.32 200 4,000 -0.0
07/07/2020
8.12
 6,700 8.47 8.47 7.68 300 3,100 -0.0
06/07/2020
8.47
 12,200 7.94 8.74 7.15 0 7,400 -0.1
03/07/2020
7.94
 6,055 8.03 8.03 7.24 300 5,710 -0.0
02/07/2020
8.03
 5,700 8.12 8.12 7.32 100 5,400 -0.0
01/07/2020
8.12
 2,500 8.38 8.38 7.59 1,200 0 0.0
30/06/2020
8.38
 3,900 9.26 9.26 8.38 0 3,900 -0.0
29/06/2020
9.26
 6,700 9.26 9.26 8.38 1,500 5,200 -0.0
26/06/2020
9.26
 7,700 8.56 9.26 7.76 100 5,000 -0.0
25/06/2020
8.56
 7,500 9.44 9.44 8.56 0 5,900 -0.1
24/06/2020
9.44
 3,100 10.41 10.41 9.44 0 2,500 -0.0
23/06/2020
10.41
 13,400 9.53 10.41 8.65 3,000 4,700 -0.0
22/06/2020
9.53
 15,100 10.59 10.59 9.53 0 12,100 -0.1
19/06/2020
10.59
 34,446 10.06 10.59 9.09 300 32,700 -0.3
18/06/2020
10.06
 6,600 9.53 10.32 8.65 100 4,400 -0.0
17/06/2020
9.53
 10,500 9.00 9.71 8.12 100 4,000 -0.0
16/06/2020
9.00
 4,900 9.53 9.53 8.65 100 4,000 -0.0
15/06/2020
9.53
 15,500 9.53 9.53 8.65 0 8,000 -0.1
12/06/2020
9.53
 600 10.59 10.59 9.53 100 100 0
11/06/2020
10.59
 2,200 10.68 10.68 9.62 100 2,100 -0.0
10/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
09/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
08/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
05/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
04/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
03/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
02/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
01/06/2020
10.68
 100 10.94 10.94 10.68 0 100 -0.0
29/05/2020
10.94
 400 10.59 10.94 9.53 100 0 0.0
28/05/2020
10.59
 0 10.59 10.59 10.59 0 0 0
27/05/2020
10.59
 0 10.59 10.59 10.59 0 0 0
26/05/2020
10.59
 100 11.12 11.12 10.59 0 0 0
25/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
22/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
21/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
20/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
19/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
18/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
15/05/2020
11.12
 346 12.35 12.35 11.12 0 300 -0.0
14/05/2020
12.35
 0 12.35 12.35 12.35 0 0 0
13/05/2020
12.35
 200 13.68 13.68 12.35 0 200 -0.0
12/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
11/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
08/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
07/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
06/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
05/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
04/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
29/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |