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)
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
02/02/2018
16.01
 200 15.52 16.01 16.01 200 0 0.0
01/02/2018
15.52
 1,000 16.26 16.26 15.52 900 0 0.0
31/01/2018
16.26
 100 16.01 16.26 16.26 0 0 0
30/01/2018
16.01
 0 16.01 16.01 16.01 0 0 0
29/01/2018
16.01
 200 15.11 16.01 16.01 200 0 0.0
26/01/2018
15.11
 1,000 15.85 15.85 15.11 500 0 0.0
25/01/2018
15.85
 200 16.26 16.26 15.85 200 0 0.0
24/01/2018
16.26
 700 17.07 17.07 15.44 400 0 0.0
23/01/2018
17.07
 400 16.34 17.07 16.66 400 0 0.0
22/01/2018
16.34
 0 16.34 16.34 16.34 0 0 0
19/01/2018
16.34
 200 15.77 16.34 16.34 200 0 0.0
18/01/2018
15.77
 135 15.77 15.77 15.77 0 0 0
17/01/2018
15.77
 800 16.34 16.34 15.52 200 400 -0.0
16/01/2018
16.34
 0 16.34 16.34 16.34 0 0 0
15/01/2018
16.34
 400 16.34 16.34 16.34 400 0 0.0
12/01/2018
16.34
 0 16.34 16.34 16.34 0 0 0
11/01/2018
16.34
 104 15.93 16.34 16.34 100 0 0.0
10/01/2018
15.93
 1,362 16.66 16.66 15.52 400 0 0.0
09/01/2018
16.66
 100 15.85 16.66 16.66 100 0 0.0
08/01/2018
15.85
 500 16.99 16.99 15.85 0 0 0
05/01/2018
16.99
 313 17.15 17.15 16.99 300 0 0.0
04/01/2018
17.15
 100 16.83 17.15 17.15 100 0 0.0
03/01/2018
16.83
 400 16.66 16.99 16.83 400 0 0.0
02/01/2018
16.66
 300 16.34 16.66 16.66 300 0 0.0
29/12/2017
16.34
 10,400 16.34 17.56 16.34 10,300 0 0.2
28/12/2017
16.34
 127 16.34 16.34 16.34 100 0 0.0
27/12/2017
16.34
 100 16.34 16.34 16.34 0 0 0
26/12/2017
16.34
 2,000 17.07 17.07 16.34 0 0 0
25/12/2017
17.07
 0 17.07 17.07 17.07 0 0 0
22/12/2017
17.07
 100 16.83 17.07 17.07 100 0 0.0
21/12/2017
16.83
 800 16.91 16.91 16.34 100 0 0.0
20/12/2017
16.91
 100 16.75 16.91 16.91 0 0 0
19/12/2017
16.75
 300 16.01 17.40 16.75 300 0 0.0
18/12/2017
16.01
 1,000 17.65 17.65 16.01 0 0 0
15/12/2017
17.65
 1,500 17.07 17.65 17.65 1,500 0 0.0
14/12/2017
17.07
 100 16.34 17.07 17.07 100 0 0.0
13/12/2017
16.34
 100 15.77 16.34 16.34 100 0 0.0
12/12/2017
15.77
 1,000 16.09 16.09 15.77 0 0 0
11/12/2017
16.09
 1,000 17.15 17.15 16.09 0 0 0
08/12/2017
17.15
 200 17.81 17.81 17.15 200 0 0.0
07/12/2017
17.81
 200 16.34 17.81 16.34 100 0 0.0
06/12/2017
16.34
 1,200 18.14 18.14 16.34 0 0 0
05/12/2017
18.14
 1,700 17.48 18.30 18.14 1,700 0 0.0
04/12/2017
17.48
 300 17.56 17.56 17.48 300 0 0.0
01/12/2017
17.56
 100 19.44 19.44 17.56 0 0 0
30/11/2017
19.44
 4,700 18.87 19.44 18.71 4,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |