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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |