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)
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
16/02/2017
15.35
 300 15.35 15.35 15.35 300 0 0.0
15/02/2017
15.35
 600 15.58 15.58 15.35 600 0 0.0
14/02/2017
15.58
 1,400 15.35 15.58 14.66 900 0 0.0
13/02/2017
15.35
 800 15.51 15.51 14.66 600 0 0.0
10/02/2017
15.51
 2,100 15.12 15.51 15.12 2,100 0 0.0
09/02/2017
15.12
 1,207 16.66 16.66 15.04 0 0 0
08/02/2017
16.66
 2,100 16.74 16.74 15.12 1,400 2,000 -0.0
07/02/2017
16.74
 2,200 17.74 17.74 15.97 2,200 2,100 0.0
06/02/2017
17.74
 10,800 16.20 17.74 14.58 3,700 10,200 -0.1
03/02/2017
16.20
 3,300 17.98 19.67 16.20 100 3,200 -0.1
02/02/2017
17.98
 3,000 17.28 17.98 15.58 2,900 2,100 0.0
25/01/2017
17.28
 4,700 15.74 17.28 14.27 4,600 1,900 0.1
24/01/2017
15.74
 102 14.66 15.74 15.74 100 0 0.0
23/01/2017
14.66
 700 14.81 15.04 14.66 100 0 0.0
20/01/2017
14.81
 1,200 14.97 14.97 14.04 800 0 0.0
19/01/2017
14.97
 3,100 15.82 15.82 14.27 1,800 0 0.0
18/01/2017
15.82
 100 15.66 15.82 15.82 100 0 0.0
17/01/2017
15.66
 1,121 15.35 16.12 14.27 1,000 0 0.0
16/01/2017
15.35
 1,070 15.35 15.74 14.12 200 0 0.0
13/01/2017
15.35
 1,700 16.51 16.51 14.89 500 1,100 -0.0
12/01/2017
16.51
 3,600 16.74 16.74 15.12 900 2,900 -0.0
11/01/2017
16.74
 100 15.35 16.74 16.74 100 0 0.0
10/01/2017
15.35
 1,400 16.97 17.74 15.35 300 0 0.0
09/01/2017
16.97
 300 18.52 18.52 16.97 200 100 0.0
06/01/2017
18.52
 1,700 18.05 19.29 16.28 1,400 500 0.0
05/01/2017
18.05
 200 16.51 18.05 17.51 200 0 0.0
04/01/2017
16.51
 251 17.67 17.67 16.51 100 0 0.0
03/01/2017
17.67
 400 16.74 17.67 16.66 400 0 0.0
30/12/2016
16.74
 3,900 16.12 16.74 15.04 3,800 0 0.1
29/12/2016
16.12
 6,800 14.81 16.28 14.66 6,800 300 0.1
28/12/2016
14.81
 200 14.97 14.97 13.96 100 0 0.0
27/12/2016
14.97
 0 14.97 14.97 14.97 0 0 0
26/12/2016
14.97
 200 15.04 15.04 14.97 200 0 0.0
23/12/2016
15.04
 0 15.04 15.04 15.04 0 0 0
22/12/2016
15.04
 0 15.04 15.04 15.04 0 0 0
21/12/2016
15.04
 1,500 15.28 15.28 13.89 100 0 0.0
20/12/2016
15.28
 0 15.28 15.28 15.28 0 0 0
19/12/2016
15.28
 600 15.43 15.43 15.04 100 0 0.0
16/12/2016
15.43
 500 15.58 15.58 15.04 400 0 0.0
15/12/2016
15.58
 500 15.04 15.74 15.51 400 0 0.0
14/12/2016
15.04
 1,700 15.04 15.82 15.04 1,300 0 0.0
13/12/2016
15.04
 300 15.04 15.04 15.04 300 0 0.0
12/12/2016
15.04
 300 15.04 15.04 15.04 300 0 0.0
09/12/2016
15.04
 200 15.04 15.20 15.04 100 0 0.0
08/12/2016
15.04
 200 15.04 15.58 15.04 100 0 0.0
07/12/2016
15.04
 1,400 15.58 15.97 15.04 300 0 0.0
06/12/2016
15.58
 700 15.43 15.97 15.58 700 0 0.0
05/12/2016
15.43
 0 15.43 15.43 15.43 0 0 0
02/12/2016
15.43
 2,700 16.43 16.43 15.43 0 2,700 -0.1
01/12/2016
16.43
 0 16.43 16.43 16.43 0 0 0
30/11/2016
16.43
 1,100 16.59 16.59 16.43 1,100 0 0.0
29/11/2016
16.59
 1,000 16.12 16.59 16.59 1,000 0 0.0
28/11/2016
16.12
 0 16.12 16.12 16.12 0 0 0
25/11/2016
16.12
 3,200 16.59 16.59 14.97 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |