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)
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
24/11/2016
16.59
 2,800 16.05 16.59 15.74 2,700 0 0.1
23/11/2016
16.05
 100 15.58 16.05 16.05 100 0 0.0
22/11/2016
15.58
 700 15.74 16.28 15.58 200 0 0.0
21/11/2016
15.74
 1,500 16.43 16.43 15.74 0 500 -0.0
18/11/2016
16.43
 3,000 16.51 16.90 14.97 2,300 0 0.0
17/11/2016
16.51
 0 16.51 16.51 16.51 0 0 0
16/11/2016
16.51
 100 15.82 16.51 16.51 100 0 0.0
15/11/2016
15.82
 900 16.12 16.74 15.51 200 700 -0.0
14/11/2016
16.12
 1,200 16.59 16.59 15.04 100 100 0
11/11/2016
16.59
 600 16.59 16.59 16.59 600 0 0.0
10/11/2016
16.59
 500 16.59 16.59 16.59 500 0 0.0
09/11/2016
16.59
 700 16.59 16.59 16.59 700 0 0.0
08/11/2016
16.59
 300 16.51 16.59 16.59 300 0 0.0
07/11/2016
16.51
 200 16.36 16.51 16.51 200 0 0.0
04/11/2016
16.36
 1,600 16.66 16.66 15.58 600 0 0.0
03/11/2016
16.66
 200 16.20 16.66 16.51 0 0 0
02/11/2016
16.20
 200 16.59 16.59 16.20 200 0 0.0
01/11/2016
16.59
 400 16.66 16.66 16.59 400 0 0.0
31/10/2016
16.66
 2,800 17.13 17.13 16.20 800 0 0.0
28/10/2016
17.13
 900 17.44 17.44 17.13 900 0 0.0
27/10/2016
17.44
 800 17.44 17.44 15.82 100 0 0.0
26/10/2016
17.44
 0 17.44 17.44 17.44 0 0 0
25/10/2016
17.44
 600 18.28 18.28 16.59 100 0 0.0
24/10/2016
18.28
 4,020 17.44 18.28 15.74 1,200 0 0.0
21/10/2016
17.44
 200 17.51 17.51 17.44 200 0 0.0
20/10/2016
17.51
 300 17.28 17.51 17.51 300 0 0.0
19/10/2016
17.28
 200 17.20 17.28 17.28 200 0 0.0
18/10/2016
17.20
 0 17.20 17.20 17.20 0 0 0
17/10/2016
17.20
 800 19.06 19.06 17.20 100 500 -0.0
14/10/2016
19.06
 5,200 17.44 19.06 15.82 4,800 0 0.1
13/10/2016
17.44
 600 16.97 17.44 17.44 600 0 0.0
12/10/2016
16.97
 1,800 16.66 16.97 15.12 400 0 0.0
11/10/2016
16.66
 1,300 18.05 18.05 16.43 0 0 0
10/10/2016
18.05
 600 18.21 18.44 18.05 600 0 0.0
07/10/2016
18.21
 600 18.52 18.52 18.21 600 0 0.0
06/10/2016
18.52
 5,400 17.59 18.52 15.89 4,000 0 0.1
05/10/2016
17.59
 1,400 16.36 17.74 14.81 200 0 0.0
04/10/2016
16.36
 1,500 18.13 19.29 16.36 200 0 0.0
03/10/2016
18.13
 1,500 19.67 19.67 18.05 100 0 0.0
30/09/2016
19.67
 100 18.59 19.67 19.67 100 0 0.0
29/09/2016
18.59
 1,100 18.75 19.29 18.59 1,100 0 0.0
28/09/2016
18.75
 711 19.67 19.67 18.05 400 0 0.0
27/09/2016
19.67
 0 19.67 19.67 19.67 0 0 0
26/09/2016
19.67
 100 18.44 19.67 19.67 100 0 0.0
23/09/2016
18.44
 100 20.45 20.45 18.44 0 0 0
22/09/2016
20.45
 200 19.67 20.45 19.67 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |