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)
21/09/2016
19.67
 200 17.98 19.67 19.29 200 0 0.0
20/09/2016: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 100/22 Giá: 14 (Volume + 22%, Ratio=0.22)
20/09/2016
17.98
 702 19.91 19.91 17.98 300 0 0.0
19/09/2016
19.91
 400 18.64 19.91 18.64 400 0 0.0
16/09/2016
18.64
 700 17.31 18.64 16.65 700 0 0.0
15/09/2016
17.31
 5,900 16.65 17.31 16.65 5,800 5,000 0.0
14/09/2016
16.65
 200 16.91 16.91 16.65 200 0 0.0
13/09/2016
16.91
 3,200 16.25 16.91 16.11 3,000 0 0.1
12/09/2016
16.25
 0 16.25 16.25 16.25 0 0 0
09/09/2016
16.25
 400 16.31 16.31 15.98 100 0 0.0
08/09/2016
16.31
 85 16.31 16.31 16.31 0 0 0
07/09/2016
16.31
 0 16.31 16.31 16.31 0 0 0
06/09/2016
16.31
 1,200 16.38 16.38 14.85 600 0 0.0
05/09/2016
16.38
 0 16.38 16.38 16.38 0 0 0
01/09/2016
16.38
 0 16.38 16.38 16.38 0 0 0
31/08/2016
16.38
 300 16.65 16.65 15.31 100 200 -0.0
30/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
29/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
26/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
25/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
24/08/2016
16.65
 100 16.25 16.65 16.65 100 0 0.0
23/08/2016
16.25
 100 16.25 16.25 16.25 100 0 0.0
22/08/2016
16.25
 200 16.65 16.65 16.25 200 0 0.0
19/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
18/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
17/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
16/08/2016
16.65
 100 16.11 16.65 16.65 100 0 0.0
15/08/2016
16.11
 300 16.25 16.25 16.11 300 0 0.0
12/08/2016
16.25
 13 16.25 16.25 16.25 0 0 0
11/08/2016
16.25
 0 16.25 16.25 16.25 0 0 0
10/08/2016
16.25
 600 16.25 16.25 15.45 500 0 0.0
09/08/2016
16.25
 1,400 16.91 16.91 15.31 100 0 0.0
08/08/2016
16.91
 0 16.91 16.91 16.91 0 0 0
05/08/2016
16.91
 100 16.58 16.91 16.91 100 0 0.0
04/08/2016
16.58
 900 16.58 16.78 15.98 900 0 0.0
03/08/2016
16.58
 400 17.18 17.64 15.98 300 0 0.0
02/08/2016
17.18
 300 16.45 17.18 16.65 300 0 0.0
01/08/2016
16.45
 210 17.64 17.64 15.98 100 0 0.0
29/07/2016
17.64
 100 17.18 17.64 17.64 100 0 0.0
28/07/2016
17.18
 500 18.31 18.58 16.58 200 100 0.0
27/07/2016
18.31
 1,568 19.24 19.24 17.51 600 300 0.0
26/07/2016
19.24
 1,451 17.71 19.24 16.45 600 0 0.0
25/07/2016
17.71
 9,800 16.25 17.71 14.65 3,800 8,100 -0.1
22/07/2016
16.25
 200 16.51 16.51 15.11 100 0 0.0
21/07/2016
16.51
 100 15.91 16.51 16.51 100 0 0.0
20/07/2016
15.91
 0 15.91 15.91 15.91 0 0 0
19/07/2016
15.91
 400 16.51 16.51 14.91 100 0 0.0
18/07/2016
16.51
 0 16.51 16.51 16.51 0 0 0
15/07/2016
16.51
 100 15.98 16.51 16.51 100 0 0.0
14/07/2016
15.98
 300 16.58 16.58 15.65 100 0 0.0
13/07/2016
16.58
 1,900 16.18 16.65 15.85 400 100 0.0
12/07/2016
16.18
 1,200 16.25 16.25 15.38 200 0 0.0
11/07/2016
16.25
 200 16.25 16.25 15.85 100 0 0.0
08/07/2016
16.25
 800 16.58 16.58 15.98 100 0 0.0
07/07/2016
16.58
 0 16.58 16.58 16.58 0 0 0
06/07/2016
16.58
 100 16.58 16.58 16.58 0 0 0
05/07/2016
16.58
 1,100 16.11 16.65 15.78 200 100 0.0
04/07/2016
16.11
 800 16.25 16.65 15.71 200 100 0.0
01/07/2016
16.25
 0 16.25 16.25 16.25 0 0 0
30/06/2016
16.25
 2,200 15.98 16.58 14.45 2,100 0 0.1
29/06/2016
15.98
 300 16.45 17.78 15.98 300 0 0.0
28/06/2016
16.45
 600 16.25 16.45 15.98 600 0 0.0
27/06/2016
16.25
 0 16.25 16.25 16.25 0 0 0
24/06/2016
16.25
 0 16.25 16.25 16.25 0 0 0
23/06/2016
16.25
 1,100 15.98 16.25 15.71 100 0 0.0
22/06/2016
15.98
 0 15.98 15.98 15.98 0 0 0
21/06/2016
15.98
 0 15.98 15.98 15.98 0 0 0
20/06/2016
15.98
 500 15.98 15.98 15.98 0 0 0
17/06/2016
15.98
 0 15.98 15.98 15.98 0 0 0
16/06/2016
15.98
 100 16.25 16.25 15.98 0 0 0
15/06/2016
16.25
 0 16.25 16.25 16.25 0 0 0
14/06/2016
16.25
 200 16.31 16.31 16.25 200 0 0.0
13/06/2016
16.31
 200 16.58 16.58 16.31 200 0 0.0
10/06/2016
16.58
 100 15.65 16.58 16.58 100 0 0.0
09/06/2016
15.65
 200 16.11 16.11 15.65 0 0 0
08/06/2016
16.11
 200 16.11 16.11 16.11 200 0 0.0
07/06/2016
16.11
 1,500 16.18 16.18 15.98 1,500 0 0.0
06/06/2016
16.18
 1,100 16.25 16.25 15.71 100 0 0.0
03/06/2016
16.25
 300 16.25 16.25 16.25 300 0 0.0
02/06/2016
16.25
 1,000 16.71 16.71 15.71 500 500 0.0
01/06/2016
16.71
 600 17.58 17.58 15.98 500 0 0.0
31/05/2016
17.58
 3,700 16.31 17.58 15.98 3,700 400 0.1
30/05/2016
16.31
 1,900 16.58 16.71 15.31 1,300 900 0.0
27/05/2016
16.58
 2,700 16.58 16.58 15.38 900 1,400 -0.0
26/05/2016
16.58
 500 15.91 16.58 16.58 500 200 0.0
25/05/2016
15.91
 900 16.18 16.58 15.71 600 100 0.0
24/05/2016
16.18
 2,300 16.45 16.65 16.18 300 0 0.0
23/05/2016
16.45
 500 15.78 16.51 16.45 500 0 0.0
20/05/2016
15.78
 500 15.78 15.78 15.31 300 200 0.0
19/05/2016
15.78
 200 15.98 15.98 15.31 200 200 0
18/05/2016
15.98
 400 17.18 17.18 15.51 100 100 0
17/05/2016
17.18
 0 17.18 17.18 17.18 0 0 0
16/05/2016
17.18
 400 16.11 17.18 14.65 300 0 0.0
13/05/2016
16.11
 1,800 15.98 16.91 15.31 500 0 0.0
12/05/2016
15.98
 0 15.98 15.98 15.98 0 0 0
11/05/2016
15.98
 0 15.98 15.98 15.98 0 0 0
10/05/2016
15.98
 200 17.18 17.18 15.51 100 200 -0.0
09/05/2016
17.18
 1,400 15.91 17.18 15.25 1,400 1,100 0.0
06/05/2016
15.91
 0 15.91 15.91 15.91 0 0 0
05/05/2016
15.91
 300 15.51 15.91 15.18 200 100 0.0
04/05/2016
15.51
 2,700 17.18 17.18 15.51 200 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |