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)
28/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
27/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
24/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
23/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
22/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
21/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
20/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
17/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
16/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
15/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
14/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
13/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
10/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
09/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
08/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
07/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
06/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
03/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
01/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
31/03/2020
13.68
 0 13.68 13.68 13.68 0 0 0
30/03/2020
13.68
 2,000 13.24 13.68 13.68 0 2,000 -0.0
27/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/03/2020
13.24
 0 13.24 13.24 13.24 0 0 0
26/03/2020
13.24
 5,000 12.81 13.24 13.24 0 5,000 -0.1
25/03/2020
12.81
 1,500 14.09 14.09 12.81 0 1,500 -0.0
24/03/2020
14.09
 300 15.37 15.37 14.09 0 300 -0.0
23/03/2020
15.37
 1,100 15.37 15.37 13.83 100 1,000 -0.0
20/03/2020
15.37
 500 17.08 17.08 15.37 0 0 0
19/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
18/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
17/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
16/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
13/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
12/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
11/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
10/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
09/03/2020
17.08
 5 17.08 17.08 17.08 0 0 0
06/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
05/03/2020
17.08
 2,200 17.85 17.85 16.14 300 1,800 -0.0
04/03/2020
17.85
 0 17.85 17.85 17.85 0 0 0
03/03/2020
17.85
 5 17.85 17.85 17.85 0 0 0
02/03/2020
17.85
 0 17.85 17.85 17.85 0 0 0
28/02/2020
17.85
 100 16.39 17.85 17.85 100 0 0.0
27/02/2020
16.39
 1,649 15.03 16.39 13.58 200 0 0.0
26/02/2020
15.03
 801 16.65 16.65 15.03 0 0 0
25/02/2020
16.65
 100 18.44 18.44 16.65 0 0 0
24/02/2020
18.44
 1,600 18.44 18.44 16.65 100 0 0.0
21/02/2020
18.44
 0 18.44 18.44 18.44 0 0 0
20/02/2020
18.44
 0 18.44 18.44 18.44 0 0 0
19/02/2020
18.44
 1,000 20.49 20.49 18.44 0 200 -0.0
18/02/2020
20.49
 0 20.49 20.49 20.49 0 0 0
17/02/2020
20.49
 0 20.49 20.49 20.49 0 0 0
14/02/2020
20.49
 0 20.49 20.49 20.49 0 0 0
13/02/2020
20.49
 0 20.49 20.49 20.49 0 0 0
12/02/2020
20.49
 100 19.64 20.49 20.49 100 0 0.0
11/02/2020
19.64
 300 18.27 19.64 16.48 200 0 0.0
10/02/2020
18.27
 0 18.27 18.27 18.27 0 0 0
07/02/2020
18.27
 0 18.27 18.27 18.27 0 0 0
06/02/2020
18.27
 0 18.27 18.27 18.27 0 0 0
05/02/2020
18.27
 0 18.27 18.27 18.27 0 0 0
04/02/2020
18.27
 0 18.27 18.27 18.27 0 0 0
03/02/2020
18.27
 0 18.27 18.27 18.27 0 0 0
31/01/2020
18.27
 120 16.74 18.27 18.27 100 0 0.0
30/01/2020
16.74
 100 15.28 16.74 16.74 100 100 0
22/01/2020
15.28
 100 14.00 15.28 15.28 100 0 0.0
21/01/2020
14.00
 506 13.06 14.00 11.78 100 0 0.0
20/01/2020
13.06
 0 13.06 13.06 13.06 0 0 0
17/01/2020
13.06
 100 14.43 14.43 13.06 0 0 0
16/01/2020
14.43
 0 14.43 14.43 14.43 0 0 0
15/01/2020
14.43
 700 14.52 14.52 13.06 100 0 0.0
14/01/2020
14.52
 1,100 14.17 14.52 12.81 100 0 0.0
13/01/2020
14.17
 1,000 15.71 15.71 14.17 0 400 -0.0
10/01/2020
15.71
 1,000 17.42 17.42 15.71 0 0 0
09/01/2020
17.42
 1,000 19.30 19.30 17.42 0 0 0
08/01/2020
19.30
 0 19.30 19.30 19.30 0 0 0
07/01/2020
19.30
 0 19.30 19.30 19.30 0 0 0
06/01/2020
19.30
 0 19.30 19.30 19.30 0 0 0
03/01/2020
19.30
 1,000 21.43 21.43 19.30 0 0 0
02/01/2020
21.43
 0 21.43 21.43 21.43 0 0 0
31/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
30/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
27/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
26/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
25/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
24/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
23/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
20/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
19/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
18/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
17/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
16/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
13/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
12/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
11/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
10/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
09/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
06/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
05/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
04/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
03/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0
02/12/2019
21.43
 0 21.43 21.43 21.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |