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)
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
27/04/2018
22.79
 6,200 21.24 23.28 20.83 6,200 6,000 0.0
26/04/2018
21.24
 100 23.36 23.36 21.24 0 0 0
24/04/2018
23.36
 5,211 21.24 23.36 19.52 5,100 5,000 0.0
23/04/2018
21.24
 5,200 19.61 21.24 19.61 5,200 5,000 0.0
20/04/2018
19.61
 200 21.24 22.87 19.61 100 100 0.0
19/04/2018
21.24
 789 19.61 21.57 21.24 700 100 0.0
18/04/2018
19.61
 5,500 19.44 20.83 19.52 5,500 5,000 0.0
17/04/2018
19.44
 300 21.08 23.12 19.44 200 100 0.0
16/04/2018
21.08
 100 23.36 23.36 21.08 0 0 0
13/04/2018
23.36
 100 21.24 23.36 23.36 100 0 0.0
12/04/2018
21.24
 200 23.53 24.51 21.24 100 0 0.0
11/04/2018
23.53
 1,000 21.57 23.61 22.87 1,000 0 0.0
10/04/2018
21.57
 900 19.93 21.81 19.93 800 0 0.0
09/04/2018
19.93
 6,000 18.30 19.93 17.81 4,500 0 0.1
06/04/2018
18.30
 0 18.30 18.30 18.30 0 0 0
05/04/2018
18.30
 600 18.30 18.46 17.97 200 0 0.0
04/04/2018
18.30
 2,100 17.73 18.30 17.65 1,900 0 0.0
03/04/2018
17.73
 2,427 17.32 17.81 15.85 200 0 0.0
02/04/2018
17.32
 600 17.40 17.89 17.32 200 0 0.0
30/03/2018
17.40
 3,900 16.99 17.40 16.99 3,900 0 0.1
29/03/2018
16.99
 100 16.50 16.99 16.99 100 0 0.0
28/03/2018
16.50
 1,100 16.83 16.99 16.50 1,000 0 0.0
27/03/2018
16.83
 700 16.99 16.99 16.83 600 0 0.0
26/03/2018
16.99
 0 16.99 16.99 16.99 0 0 0
23/03/2018
16.99
 0 16.99 16.99 16.99 0 0 0
22/03/2018
16.99
 200 16.75 16.99 16.91 200 0 0.0
21/03/2018
16.75
 0 16.75 16.75 16.75 0 0 0
20/03/2018
16.75
 1,300 16.99 16.99 16.17 200 0 0.0
19/03/2018
16.99
 0 16.99 16.99 16.99 0 0 0
16/03/2018
16.99
 100 16.99 16.99 16.99 100 0 0.0
15/03/2018
16.99
 0 16.99 16.99 16.99 0 0 0
14/03/2018
16.99
 0 16.99 16.99 16.99 0 0 0
13/03/2018
16.99
 100 16.75 16.99 16.99 100 0 0.0
12/03/2018
16.75
 200 16.66 16.91 16.75 200 0 0.0
09/03/2018
16.66
 100 16.34 16.66 16.66 100 0 0.0
08/03/2018
16.34
 0 16.34 16.34 16.34 0 0 0
07/03/2018
16.34
 0 16.34 16.34 16.34 0 0 0
06/03/2018
16.34
 5,100 16.91 18.05 16.34 500 700 -0.0
05/03/2018
16.91
 200 17.07 17.07 16.91 200 0 0.0
02/03/2018
17.07
 0 17.07 17.07 17.07 0 0 0
01/03/2018
17.07
 0 17.07 17.07 17.07 0 0 0
28/02/2018
17.07
 300 16.91 17.07 17.07 300 0 0.0
27/02/2018
16.91
 27 16.91 16.91 16.91 0 0 0
26/02/2018
16.91
 409 16.75 16.91 16.91 400 0 0.0
23/02/2018
16.75
 100 16.50 16.75 16.75 100 0 0.0
22/02/2018
16.50
 0 16.50 16.50 16.50 0 0 0
21/02/2018
16.50
 100 17.07 17.07 16.50 100 0 0.0
13/02/2018
17.07
 0 17.07 17.07 17.07 0 0 0
12/02/2018
17.07
 0 17.07 17.07 17.07 0 0 0
09/02/2018
17.07
 2 17.07 17.07 17.07 0 0 0
08/02/2018
17.07
 11,101 16.26 17.07 16.09 11,100 0 0.2
07/02/2018
16.26
 0 16.26 16.26 16.26 0 0 0
06/02/2018
16.26
 0 16.26 16.26 16.26 0 0 0
05/02/2018
16.26
 900 16.01 16.26 15.93 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |