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)
15/02/2019
21.26
 0 21.26 21.26 21.26 0 0 0
14/02/2019
21.26
 0 21.26 21.26 21.26 0 0 0
13/02/2019
21.26
 200 20.32 21.26 18.36 100 0 0.0
12/02/2019
20.32
 0 20.32 20.32 20.32 0 0 0
11/02/2019
20.32
 0 20.32 20.32 20.32 0 0 0
01/02/2019
20.32
 0 20.32 20.32 20.32 0 0 0
31/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
30/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
29/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
28/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
25/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
24/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
23/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
22/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
21/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
18/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
17/01/2019
20.32
 16 20.32 20.32 20.32 0 0 0
16/01/2019
20.32
 106 20.15 20.32 20.32 0 0 0
15/01/2019
20.15
 201 20.24 20.24 18.27 100 0 0.0
14/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
11/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
10/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
09/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
08/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
07/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
04/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
03/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
02/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
28/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
27/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
26/12/2018
20.24
 600 20.32 20.32 18.36 200 0 0.0
25/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
24/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
21/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
20/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
19/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
18/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
17/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
14/12/2018
20.32
 300 20.24 20.32 20.32 300 0 0.0
13/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
12/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
11/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
10/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
07/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
06/12/2018
20.24
 1,400 20.49 20.49 18.44 200 700 -0.0
05/12/2018
20.49
 100 19.98 20.49 20.49 100 0 0.0
04/12/2018
19.98
 300 18.27 19.98 16.74 200 0 0.0
03/12/2018
18.27
 1,500 20.15 20.41 18.27 200 0 0.0
30/11/2018
20.15
 4,200 18.79 20.15 18.36 100 0 0.0
29/11/2018
18.79
 200 20.24 20.83 18.79 100 0 0.0
28/11/2018
20.24
 2,920 20.41 21.35 18.96 200 0 0.0
27/11/2018
20.41
 100 18.79 20.41 20.41 100 0 0.0
26/11/2018
18.79
 5,700 20.41 20.41 18.79 0 4,500 -0.1
23/11/2018
20.41
 100 19.30 20.41 20.41 100 0 0.0
22/11/2018
19.30
 300 20.75 20.75 19.21 0 0 0
21/11/2018
20.75
 200 21.09 21.09 19.30 100 0 0.0
20/11/2018
21.09
 100 20.24 21.09 21.09 100 0 0.0
19/11/2018
20.24
 1,600 20.83 20.83 18.79 500 0 0.0
16/11/2018
20.83
 700 21.69 21.69 19.64 200 400 -0.0
15/11/2018
21.69
 2,200 20.41 21.69 20.24 2,200 1,700 0.0
14/11/2018
20.41
 500 20.75 20.75 18.87 200 0 0.0
13/11/2018
20.75
 100 21.18 21.18 20.75 100 0 0.0
12/11/2018
21.18
 100 21.18 21.18 21.18 100 0 0.0
09/11/2018
21.18
 100 21.26 21.26 21.18 100 0 0.0
08/11/2018
21.26
 200 20.66 21.26 21.26 200 0 0.0
07/11/2018
20.66
 200 19.90 20.66 20.66 200 0 0.0
06/11/2018
19.90
 100 19.64 19.90 19.90 100 0 0.0
05/11/2018
19.64
 2,500 21.60 21.60 19.64 0 0 0
02/11/2018
21.60
 2,100 21.26 21.60 19.55 100 2,000 -0.0
01/11/2018
21.26
 7,800 21.35 22.97 19.30 400 5,900 -0.1
31/10/2018
21.35
 400 20.83 21.69 21.35 400 0 0.0
30/10/2018
20.83
 200 20.15 20.83 20.83 200 0 0.0
29/10/2018
20.15
 694 20.41 20.41 18.53 100 200 -0.0
26/10/2018
20.41
 0 20.41 20.41 20.41 0 0 0
25/10/2018
20.41
 300 21.26 21.69 19.30 200 0 0.0
24/10/2018
21.26
 700 21.18 21.26 19.21 100 300 -0.0
23/10/2018
21.18
 100 21.60 21.60 21.18 100 0 0.0
22/10/2018
21.60
 200 21.69 21.69 20.32 100 0 0.0
19/10/2018
21.69
 1,700 20.32 21.69 21.69 0 0 0
18/10/2018
20.32
 100 20.66 20.66 20.32 100 0 0.0
17/10/2018
20.66
 0 20.66 20.66 20.66 0 0 0
16/10/2018
20.66
 100 19.47 20.66 20.66 100 0 0.0
15/10/2018
19.47
 0 19.47 19.47 19.47 0 0 0
12/10/2018
19.47
 100 18.61 19.47 19.47 100 0 0.0
11/10/2018
18.61
 600 17.93 18.61 16.31 100 0 0.0
10/10/2018
17.93
 1,400 17.76 17.93 17.76 1,400 800 0.0
09/10/2018
17.76
 100 19.04 19.04 17.76 100 0 0.0
08/10/2018
19.04
 800 19.38 19.38 17.59 200 0 0.0
05/10/2018
19.38
 120 19.90 19.90 19.38 100 0 0.0
04/10/2018
19.90
 100 19.04 19.90 19.90 100 0 0.0
03/10/2018
19.04
 500 19.55 19.55 19.04 500 0 0.0
02/10/2018
19.55
 0 19.55 19.55 19.55 0 0 0
01/10/2018
19.55
 358 21.18 21.18 19.30 100 0 0.0
28/09/2018
21.18
 2,100 21.52 21.69 19.38 1,100 0 0.0
27/09/2018
21.52
 2,050 21.35 21.69 19.21 300 1,000 -0.0
26/09/2018
21.35
 200 21.43 21.43 19.38 100 0 0.0
25/09/2018
21.43
 100 21.43 21.43 21.43 100 0 0.0
24/09/2018
21.43
 200 20.92 21.43 20.66 100 0 0.0
21/09/2018
20.92
 400 21.94 21.94 19.98 100 0 0.0
20/09/2018
21.94
 300 22.03 22.63 19.98 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |