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)
11/07/2017
14.81
 142 15.35 15.35 14.81 0 42 -0.0
10/07/2017
15.35
 403 15.35 15.35 15.35 400 100 0.0
07/07/2017
15.35
 8,600 14.81 15.35 14.66 8,100 100 0.2
06/07/2017
14.81
 100 14.74 14.81 14.81 0 0 0
05/07/2017
14.74
 3,601 15.35 15.43 14.74 2,900 1,500 0.0
04/07/2017
15.35
 800 15.43 15.43 15.28 600 0 0.0
03/07/2017
15.43
 400 15.43 15.51 15.43 300 0 0.0
30/06/2017
15.43
 1,200 15.43 15.43 14.74 1,100 0 0.0
29/06/2017
15.43
 1,100 15.82 15.82 15.43 400 0 0.0
28/06/2017
15.82
 1,500 15.97 16.97 15.43 300 0 0.0
27/06/2017
15.97
 700 15.74 15.97 15.97 700 0 0.0
26/06/2017
15.74
 2,300 16.43 16.43 15.43 100 1,900 -0.0
23/06/2017
16.43
 2,500 16.66 16.66 16.43 2,500 0 0.1
22/06/2017
16.66
 800 15.51 16.66 16.66 800 0 0.0
21/06/2017
15.51
 1,200 15.43 15.51 15.51 1,200 0 0.0
20/06/2017
15.43
 800 15.43 15.43 15.43 600 0 0.0
19/06/2017
15.43
 0 15.43 15.43 15.43 0 0 0
16/06/2017
15.43
 7,900 15.89 15.89 14.66 5,500 100 0.1
15/06/2017
15.89
 900 16.12 16.12 15.43 500 0 0.0
14/06/2017
16.12
 2,400 16.74 17.20 15.43 1,300 0 0.0
13/06/2017
16.74
 600 15.74 16.74 16.74 600 0 0.0
12/06/2017
15.74
 200 15.43 15.74 15.74 200 0 0.0
09/06/2017
15.43
 700 15.51 16.12 15.43 600 0 0.0
08/06/2017
15.51
 900 16.05 16.28 15.51 700 0 0.0
07/06/2017
16.05
 500 15.35 16.12 16.05 500 0 0.0
06/06/2017
15.35
 700 16.20 16.20 15.35 0 0 0
05/06/2017
16.20
 600 15.51 16.20 16.20 600 0 0.0
02/06/2017
15.51
 100 16.59 16.59 15.51 0 0 0
01/06/2017
16.59
 2,655 17.20 17.20 15.58 2,400 0 0.0
31/05/2017
17.20
 5,205 16.36 17.20 15.51 4,700 0 0.1
30/05/2017
16.36
 100 16.12 16.36 16.36 100 0 0.0
29/05/2017
16.12
 300 16.12 16.43 16.12 300 0 0.0
26/05/2017
16.12
 800 15.74 16.12 15.74 200 0 0.0
25/05/2017
15.74
 400 15.43 15.74 15.74 400 0 0.0
24/05/2017
15.43
 2,200 15.43 15.43 15.43 0 0 0
23/05/2017
15.43
 1,500 15.58 16.51 15.43 100 0 0.0
22/05/2017
15.58
 2,600 15.74 16.90 15.43 500 0 0.0
19/05/2017
15.74
 100 15.43 15.74 15.74 100 0 0.0
18/05/2017
15.43
 1,800 15.97 16.05 15.43 1,800 0 0.0
17/05/2017
15.97
 200 15.35 15.97 15.82 200 0 0.0
16/05/2017
15.35
 500 15.51 15.51 15.35 500 0 0.0
15/05/2017
15.51
 428 15.04 15.74 15.51 400 0 0.0
12/05/2017
15.04
 655 15.04 15.97 15.04 400 0 0.0
11/05/2017
15.04
 305 15.28 15.28 14.35 200 0 0.0
10/05/2017
15.28
 240 15.28 15.28 15.28 200 0 0.0
09/05/2017
15.28
 1,360 15.43 15.43 14.66 100 60 0.0
08/05/2017
15.43
 1,500 15.66 16.82 14.66 200 0 0.0
05/05/2017
15.66
 1,800 16.43 17.28 15.43 200 0 0.0
04/05/2017
16.43
 704 16.59 17.28 15.51 200 4 0.0
03/05/2017
16.59
 200 17.67 17.67 15.97 100 100 0
28/04/2017
17.67
 6,100 16.12 17.67 16.05 71,300 65,800 0.1
27/04/2017
16.12
 142 15.82 16.12 16.12 100 0 0.0
26/04/2017
15.82
 100 15.58 15.82 15.82 100 0 0.0
25/04/2017
15.58
 1,200 15.43 15.58 15.43 0 0 0
24/04/2017
15.43
 300 14.74 15.43 15.35 300 0 0.0
21/04/2017
14.74
 1,100 16.36 16.36 14.74 0 0 0
20/04/2017
16.36
 200 15.97 16.36 16.20 200 0 0.0
19/04/2017
15.97
 300 16.05 16.36 15.51 200 0 0.0
18/04/2017
16.05
 3,100 16.51 16.51 15.43 1,900 0 0.0
17/04/2017
16.51
 1,100 16.20 16.51 15.43 900 0 0.0
14/04/2017
16.20
 1,300 16.20 16.20 16.20 1,300 0 0.0
13/04/2017
16.20
 500 15.74 16.20 15.97 500 0 0.0
12/04/2017
15.74
 200 15.82 15.97 15.74 200 0 0.0
11/04/2017
15.82
 600 15.74 15.97 15.82 500 0 0.0
10/04/2017
15.74
 700 15.97 16.51 15.74 600 0 0.0
07/04/2017
15.97
 920 15.97 15.97 15.97 800 400 0.0
05/04/2017
15.97
 200 16.05 16.05 15.97 200 0 0.0
04/04/2017
16.05
 2,900 16.05 16.43 15.43 600 0 0.0
03/04/2017
16.05
 3,639 14.89 16.20 15.43 300 0 0.0
31/03/2017
14.89
 5,300 16.43 17.74 14.89 5,000 2,300 0.1
30/03/2017
16.43
 355 16.66 16.82 15.51 200 0 0.0
29/03/2017
16.66
 0 16.66 16.66 16.66 0 0 0
28/03/2017
16.66
 100 16.43 16.66 16.66 100 0 0.0
27/03/2017
16.43
 300 16.51 16.74 16.43 300 0 0.0
24/03/2017
16.51
 3,500 16.51 16.82 15.51 500 0 0.0
23/03/2017
16.51
 909 16.97 16.97 15.58 800 0 0.0
22/03/2017
16.97
 300 16.43 16.97 16.59 300 0 0.0
21/03/2017
16.43
 700 16.59 16.97 16.43 700 0 0.0
20/03/2017
16.59
 2,980 16.43 16.59 15.66 2,100 0 0.0
17/03/2017
16.43
 7,200 16.51 16.90 15.43 4,000 0 0.1
16/03/2017
16.51
 610 15.89 16.51 15.43 400 0 0.0
15/03/2017
15.89
 249 15.97 17.51 15.89 100 0 0.0
14/03/2017
15.97
 630 16.12 16.12 15.43 100 0 0.0
13/03/2017
16.12
 2,400 16.20 16.59 15.43 300 0 0.0
10/03/2017
16.20
 1,200 16.28 17.74 14.74 200 0 0.0
09/03/2017
16.28
 600 16.28 16.28 16.28 600 0 0.0
08/03/2017
16.28
 780 16.43 16.43 16.28 700 0 0.0
07/03/2017
16.43
 700 16.51 16.90 16.43 700 0 0.0
06/03/2017
16.51
 700 16.74 16.97 16.51 700 0 0.0
03/03/2017
16.74
 4,482 16.97 17.74 15.43 1,600 100 0.0
02/03/2017
16.97
 3,900 16.97 18.52 15.43 2,800 0 0.1
01/03/2017
16.97
 2,100 16.90 17.13 15.43 1,100 0 0.0
28/02/2017
16.90
 4,500 16.97 17.74 15.43 1,600 0 0.0
27/02/2017
16.97
 2,100 16.59 16.97 16.97 2,100 0 0.0
24/02/2017
16.59
 4,300 15.97 16.59 15.04 900 100 0.0
23/02/2017
15.97
 2,500 15.43 16.05 15.43 1,300 0 0.0
22/02/2017
15.43
 200 15.43 15.43 14.81 100 0 0.0
21/02/2017
15.43
 302 15.51 15.51 15.43 300 0 0.0
20/02/2017
15.51
 1,500 15.12 15.58 14.66 1,000 0 0.0
17/02/2017
15.12
 1,200 15.35 15.66 15.12 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |