CTCP Sametel (smt)

5.70
0
(0%)
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
(2024-10-28) 		-0.10 -1.72% 91,156 0 0
5.40
6.20
5.70
2 tháng
(2024-09-26) 		0.20 3.64% 292,818 0 0
5.10
6.20
5.70
3 tháng
(2024-08-27) 		0.70 14% 395,059 0 0
4.90
6.20
5.70
6 tháng
(2024-05-29) 		-0.30 -5% 882,167 0 0
4.90
6.20
5.70
12 tháng
(2023-12-01) 		0 0% 2,718,394 -44 -0.0
4.90
6.80
5.70
24 tháng
(2022-12-06) 		-1.70 -22.97% 4,309,571 -6,471 -0.0
4.90
10.80
5.70
36 tháng
(2021-12-13) 		-10.50 -64.81% 19,001,936 -18,903 -0.2
4.90
28.20
5.70
60 tháng
(2019-12-23) 		-15.73 -73.41% 25,564,540 -388,965 -5.5
4.90
44
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
28/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
27/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
26/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
25/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
22/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
21/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
20/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
19/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
18/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
15/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
14/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
13/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
12/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
11/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
08/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
07/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
06/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
05/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
04/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
01/11/2019
21.43
 0 21.43 21.43 21.43 0 0 0
31/10/2019
21.43
 100 23.74 23.74 21.43 100 0 0.0
30/10/2019
23.74
 100 26.30 26.30 23.74 100 0 0.0
29/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
28/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
25/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
24/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
23/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
22/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
21/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
18/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
17/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
16/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
15/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
14/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
11/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
10/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
09/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
08/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
07/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
04/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
03/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
02/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
01/10/2019
26.30
 0 26.30 26.30 26.30 0 0 0
30/09/2019
26.30
 0 26.30 26.30 26.30 0 0 0
27/09/2019
26.30
 0 26.30 26.30 26.30 0 0 0
26/09/2019
26.30
 0 26.30 26.30 26.30 0 0 0
25/09/2019
26.30
 0 26.30 26.30 26.30 0 0 0
24/09/2019
26.30
 0 26.30 26.30 26.30 0 0 0
23/09/2019
26.30
 0 26.30 26.30 26.30 0 0 0
20/09/2019
26.30
 0 26.30 26.30 26.30 0 0 0
19/09/2019
26.30
 0 26.30 26.30 26.30 0 0 0
18/09/2019
26.30
 0 26.30 26.30 26.30 0 0 0
17/09/2019
26.30
 0 26.30 26.30 26.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |