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
(2024-10-23) 		0 0% 95,546 0 0
5.40
6.20
5.60
2 tháng
(2024-09-23) 		0.20 3.70% 322,432 0 0
5.10
6.20
5.60
3 tháng
(2024-08-26) 		0.40 7.69% 384,859 0 0
4.90
6.20
5.60
6 tháng
(2024-05-27) 		-0.30 -5.08% 885,567 0 0
4.90
6.20
5.60
12 tháng
(2023-11-28) 		-0.10 -1.75% 2,711,794 -44 -0.0
4.90
6.80
5.60
24 tháng
(2022-12-05) 		-2.60 -31.71% 4,304,371 -6,471 -0.0
4.90
10.80
5.60
36 tháng
(2021-12-08) 		-10.60 -65.43% 19,107,007 -18,903 -0.2
4.90
28.20
5.60
60 tháng
(2019-12-19) 		-15.83 -73.87% 25,554,340 -388,965 -5.5
4.90
44
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |