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)
29/11/2017
18.87
 2,600 18.63 18.87 18.87 2,600 0 0.1
28/11/2017
18.63
 1,700 18.63 18.63 18.63 1,700 0 0.0
27/11/2017
18.63
 1,500 18.30 18.63 18.63 1,500 0 0.0
24/11/2017
18.30
 7,900 17.73 18.46 16.34 3,500 0 0.1
23/11/2017
17.73
 1,123 16.75 17.89 17.73 1,100 0 0.0
22/11/2017
16.75
 800 17.89 17.89 16.75 0 0 0
21/11/2017
17.89
 4,300 18.63 18.71 16.83 1,300 0 0.0
20/11/2017
18.63
 2,600 18.30 18.71 16.75 1,400 200 0.0
17/11/2017
18.30
 2,424 18.54 18.54 16.75 1,500 800 0.0
16/11/2017
18.54
 500 18.63 18.63 18.54 500 0 0.0
15/11/2017
18.63
 1,100 17.56 18.79 18.63 1,100 0 0.0
14/11/2017
17.56
 300 18.79 18.79 17.56 0 0 0
13/11/2017
18.79
 1,200 19.44 19.44 17.56 300 400 -0.0
10/11/2017
19.44
 4,400 19.61 19.61 17.65 1,800 0 0.0
09/11/2017
19.61
 1,300 19.61 19.61 17.65 1,000 100 0.0
08/11/2017
19.61
 1,800 19.12 19.61 17.24 900 300 0.0
07/11/2017
19.12
 400 20.01 20.01 18.14 200 0 0.0
06/11/2017
20.01
 200 19.12 20.01 19.61 200 0 0.0
03/11/2017
19.12
 1,300 19.52 19.52 17.65 200 0 0.0
02/11/2017
19.52
 900 19.52 20.01 17.73 300 0 0.0
01/11/2017
19.52
 1,600 19.61 19.61 19.52 1,600 300 0.0
31/10/2017
19.61
 2,600 19.20 19.61 17.32 2,500 700 0.0
30/10/2017
19.20
 1,500 18.71 19.20 17.15 1,400 300 0.0
27/10/2017
18.71
 700 19.20 19.20 18.71 700 0 0.0
26/10/2017
19.20
 1,200 18.63 19.36 19.20 1,200 0 0.0
25/10/2017
18.63
 700 17.48 18.71 17.89 700 0 0.0
24/10/2017
17.48
 3,500 16.34 17.97 15.52 200 0 0.0
23/10/2017
16.34
 2,600 17.65 17.65 16.34 100 0 0.0
20/10/2017
17.65
 100 19.61 19.61 17.65 0 0 0
19/10/2017
19.61
 0 19.61 19.61 19.61 0 0 0
18/10/2017
19.61
 0 19.61 19.61 19.61 0 0 0
17/10/2017
19.61
 200 18.71 19.61 18.79 200 0 0.0
16/10/2017
18.71
 100 20.42 20.42 18.71 100 0 0.0
13/10/2017
20.42
 100 19.93 20.42 20.42 100 0 0.0
12/10/2017
19.93
 300 21.24 21.65 19.12 200 0 0.0
11/10/2017
21.24
 0 21.24 21.24 21.24 0 0 0
10/10/2017
21.24
 420 20.34 21.24 20.26 400 0 0.0
09/10/2017
20.34
 0 20.34 20.34 20.34 0 0 0
06/10/2017
20.34
 0 20.34 20.34 20.34 0 0 0
05/10/2017
20.34
 0 20.34 20.34 20.34 0 0 0
04/10/2017
20.34
 0 20.34 20.34 20.34 0 0 0
03/10/2017
20.34
 600 19.69 20.34 19.52 600 0 0.0
02/10/2017
19.69
 950 18.71 19.77 18.63 900 0 0.0
29/09/2017
18.71
 5,800 17.48 18.71 17.40 5,800 0 0.1
28/09/2017
17.48
 500 17.65 17.65 17.48 500 0 0.0
27/09/2017
17.65
 0 17.65 17.65 17.65 0 0 0
26/09/2017
17.65
 0 17.65 17.65 17.65 0 0 0
25/09/2017
17.65
 0 17.65 17.65 17.65 0 0 0
22/09/2017
17.65
 2,300 17.07 17.65 16.99 2,200 0 0.0
21/09/2017
17.07
 1,900 17.40 17.40 15.77 400 0 0.0
20/09/2017
17.40
 2,000 17.89 17.89 17.40 2,000 0 0.0
19/09/2017
17.89
 600 16.66 17.89 16.75 600 0 0.0
18/09/2017
16.66
 400 16.34 16.66 16.66 400 0 0.0
15/09/2017
16.34
 2,750 16.58 16.58 15.93 1,500 0 0.0
14/09/2017
16.58
 0 16.58 16.58 16.58 0 0 0
13/09/2017
16.58
 1,100 16.58 16.58 15.60 100 0 0.0
12/09/2017
16.58
 0 16.58 16.58 16.58 0 0 0
11/09/2017
16.58
 600 17.07 17.07 16.58 600 0 0.0
08/09/2017
17.07
 1,100 17.15 17.15 17.07 1,100 0 0.0
07/09/2017
17.15
 600 17.15 17.15 17.15 600 0 0.0
06/09/2017
17.15
 100 15.68 17.15 17.15 100 0 0.0
05/09/2017
15.68
 1,900 17.40 17.40 15.68 0 1,900 -0.0
01/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
01/09/2017
17.40
 3,520 16.66 17.40 15.52 300 3,200 -0.1
31/08/2017
16.66
 3,144 16.51 17.67 15.28 2,900 0 0.1
30/08/2017
16.51
 900 16.66 16.97 16.51 400 0 0.0
29/08/2017
16.66
 100 16.51 16.66 16.66 100 0 0.0
28/08/2017
16.51
 450 16.28 16.97 15.04 300 0 0.0
25/08/2017
16.28
 1,324 16.36 16.36 16.28 1,300 0 0.0
24/08/2017
16.36
 1,188 16.20 16.36 16.36 1,100 88 0.0
23/08/2017
16.20
 1,184 17.13 17.13 16.20 1,100 84 0.0
22/08/2017
17.13
 600 17.98 17.98 16.82 100 400 -0.0
21/08/2017
17.98
 100 17.51 17.98 17.98 100 0 0.0
18/08/2017
17.51
 18,104 16.05 17.51 15.04 10,400 14,200 -0.1
17/08/2017
16.05
 1,000 16.36 16.36 16.05 1,000 0 0.0
16/08/2017
16.36
 1,510 15.74 16.36 16.36 1,500 0 0.0
15/08/2017
15.74
 0 15.74 15.74 15.74 0 0 0
14/08/2017
15.74
 600 15.82 16.43 15.04 200 0 0.0
11/08/2017
15.82
 3,280 16.05 16.05 15.04 2,200 2,000 0.0
10/08/2017
16.05
 1,854 16.20 16.20 15.51 1,800 0 0.0
09/08/2017
16.20
 209 15.82 16.20 14.89 100 0 0.0
08/08/2017
15.82
 3,620 17.20 17.20 15.51 2,100 700 0.0
07/08/2017
17.20
 202 16.74 17.20 17.20 200 0 0.0
04/08/2017
16.74
 8,400 16.66 16.82 15.04 1,100 4,700 -0.1
03/08/2017
16.66
 3,000 18.52 18.52 16.66 3,000 2,000 0.0
02/08/2017
18.52
 0 18.52 18.52 18.52 0 0 0
01/08/2017
18.52
 0 18.52 18.52 18.52 0 0 0
31/07/2017
18.52
 9,200 17.13 18.52 15.43 8,600 0 0.2
28/07/2017
17.13
 12,550 15.58 17.13 15.43 12,400 50 0.3
27/07/2017
15.58
 1,000 17.28 17.28 15.58 0 0 0
26/07/2017
17.28
 800 16.90 17.28 16.51 800 0 0.0
25/07/2017
16.90
 0 16.90 16.90 16.90 0 0 0
24/07/2017
16.90
 120 15.43 16.90 16.90 100 0 0.0
21/07/2017
15.43
 1,100 15.35 15.43 15.43 1,100 0 0.0
20/07/2017
15.35
 1,961 15.43 15.43 14.50 1,700 0 0.0
19/07/2017
15.43
 1,564 16.20 16.97 14.66 500 0 0.0
18/07/2017
16.20
 2,600 15.04 16.36 14.66 2,300 2,300 0.0
17/07/2017
15.04
 3,300 15.28 15.28 14.66 1,100 2,700 -0.0
14/07/2017
15.28
 1,100 14.74 15.28 15.28 1,100 0 0.0
13/07/2017
14.74
 200 14.81 14.81 14.74 200 0 0.0
12/07/2017
14.81
 400 14.81 14.81 14.81 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |