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)
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
04/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0
03/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0
02/07/2018
25.73
 0 25.73 25.73 25.73 0 0 0
29/06/2018
25.73
 1,300 23.69 25.73 22.87 1,300 0 0.0
28/06/2018
23.69
 400 23.36 24.51 23.36 300 0 0.0
27/06/2018
23.36
 0 23.36 23.36 23.36 0 0 0
26/06/2018
23.36
 200 22.06 23.36 23.36 200 0 0.0
25/06/2018
22.06
 3,000 23.28 23.28 20.99 600 1,900 -0.0
22/06/2018
23.28
 500 22.63 23.28 23.28 500 0 0.0
21/06/2018
22.63
 0 22.63 22.63 22.63 0 0 0
20/06/2018
22.63
 0 22.63 22.63 22.63 0 0 0
19/06/2018
22.63
 0 22.63 22.63 22.63 0 0 0
18/06/2018
22.63
 100 20.99 22.63 22.63 100 0 0.0
15/06/2018
20.99
 100 23.28 23.28 20.99 0 0 0
14/06/2018
23.28
 200 22.63 23.28 22.87 200 0 0.0
13/06/2018
22.63
 100 21.65 22.63 22.63 100 0 0.0
12/06/2018
21.65
 1,200 20.42 21.65 19.20 200 0 0.0
11/06/2018
20.42
 1,100 19.61 20.42 19.20 100 0 0.0
08/06/2018
19.61
 1,000 19.61 19.61 19.20 100 500 -0.0
07/06/2018
19.61
 600 19.61 21.08 19.61 100 500 -0.0
06/06/2018
19.61
 100 19.20 19.61 19.61 100 100 0
05/06/2018
19.20
 800 19.20 19.20 19.20 0 800 -0.0
04/06/2018
19.20
 800 19.61 19.61 19.20 0 800 -0.0
01/06/2018
19.61
 400 19.61 19.61 19.61 0 400 -0.0
31/05/2018
19.61
 800 20.34 21.89 19.61 200 600 -0.0
30/05/2018
20.34
 100 19.52 20.34 20.34 100 0 0.0
29/05/2018
19.52
 200 21.08 21.48 19.52 200 0 0.0
28/05/2018
21.08
 200 19.69 21.08 19.52 200 0 0.0
25/05/2018
19.69
 100 17.97 19.69 19.69 100 0 0.0
24/05/2018
17.97
 252 19.61 21.57 17.97 200 0 0.0
23/05/2018
19.61
 1,600 19.61 21.32 17.97 800 900 -0.0
22/05/2018
19.61
 700 19.44 20.42 19.44 200 100 0.0
21/05/2018
19.44
 500 19.44 20.34 19.44 100 0 0.0
18/05/2018
19.44
 1,000 19.44 20.01 19.44 200 0 0.0
17/05/2018
19.44
 900 19.44 19.93 19.20 200 0 0.0
16/05/2018
19.44
 0 19.44 19.44 19.44 0 0 0
15/05/2018
19.44
 300 20.34 20.34 19.44 0 100 -0.0
14/05/2018
20.34
 100 19.44 20.34 20.34 100 0 0.0
11/05/2018
19.44
 379 19.61 19.61 19.44 300 100 0.0
10/05/2018
19.61
 500 20.75 20.75 19.61 0 500 -0.0
09/05/2018
20.75
 100 19.52 20.75 20.75 100 0 0.0
08/05/2018
19.52
 4,500 17.97 19.52 16.99 300 0 0.0
07/05/2018
17.97
 2,800 18.87 18.87 17.97 0 0 0
04/05/2018
18.87
 400 19.61 19.61 18.87 200 200 -0.0
03/05/2018
19.61
 100 21.16 21.16 19.61 0 0 0
02/05/2018
21.16
 200 22.79 24.02 21.16 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |