CTCP Sametel (smt)

5.70
0.10
(1.79%)
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)
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
19/09/2018
22.03
 300 21.01 22.03 22.03 300 0 0.0
18/09/2018
21.01
 300 23.31 23.31 21.01 0 0 0
17/09/2018
23.31
 500 22.88 23.31 20.75 100 0 0.0
14/09/2018
22.88
 605 22.88 22.88 20.75 300 1 0.0
13/09/2018
22.88
 600 22.97 22.97 20.92 400 400 0.0
12/09/2018
22.97
 0 22.97 22.97 22.97 0 0 0
11/09/2018
22.97
 300 22.46 22.97 20.32 100 0 0.0
10/09/2018
22.46
 1,100 23.06 23.06 21.01 100 900 -0.0
07/09/2018
23.06
 300 23.31 23.31 21.09 100 0 0.0
06/09/2018
23.31
 200 24.34 24.34 22.03 100 0 0.0
05/09/2018
24.34
 700 22.63 24.34 21.35 200 0 0.0
04/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
04/09/2018
22.63
 30 22.63 22.63 22.63 0 30 -0.0
31/08/2018
22.63
 502 23.20 23.20 20.99 400 100 0.0
30/08/2018
23.20
 282 22.63 23.20 23.20 200 0 0.0
29/08/2018
22.63
 200 23.77 23.77 21.48 100 0 0.0
28/08/2018
23.77
 200 23.69 23.77 21.40 100 0 0.0
27/08/2018
23.69
 200 22.87 23.69 20.67 100 0 0.0
24/08/2018
22.87
 200 23.20 23.20 21.16 100 0 0.0
23/08/2018
23.20
 200 23.12 23.20 20.99 100 0 0.0
22/08/2018
23.12
 210 22.55 23.12 20.91 100 0 0.0
21/08/2018
22.55
 301 22.87 22.87 20.67 200 0 0.0
20/08/2018
22.87
 200 22.87 22.87 20.67 100 0 0.0
17/08/2018
22.87
 200 23.69 23.69 21.40 100 0 0.0
16/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
15/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
14/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
13/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
10/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
09/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
08/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
07/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
06/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
03/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
02/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
01/08/2018
23.69
 0 23.69 23.69 23.69 0 0 0
31/07/2018
23.69
 0 23.69 23.69 23.69 0 0 0
30/07/2018
23.69
 0 23.69 23.69 23.69 0 0 0
27/07/2018
23.69
 1,600 21.97 23.69 19.93 1,500 1,300 0.0
26/07/2018
21.97
 0 21.97 21.97 21.97 0 0 0
25/07/2018
21.97
 200 22.87 24.51 21.97 100 100 0.0
24/07/2018
22.87
 0 22.87 22.87 22.87 0 0 0
23/07/2018
22.87
 200 23.20 23.20 22.87 0 0 0
20/07/2018
23.20
 13 23.20 23.20 23.20 0 0 0
19/07/2018
23.20
 100 25.73 25.73 23.20 0 100 -0.0
18/07/2018
25.73
 47 25.73 25.73 25.73 0 0 0
17/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0
16/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0
13/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0
12/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0
11/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0
10/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0
09/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0
06/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0
05/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |