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)
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
29/04/2016
17.18
 900 15.91 17.18 16.58 900 0 0.0
28/04/2016
15.91
 500 16.25 16.25 15.11 500 400 0.0
27/04/2016
16.25
 0 16.25 16.25 16.25 0 0 0
26/04/2016
16.25
 1,800 16.31 16.91 14.98 300 100 0.0
25/04/2016
16.31
 200 17.31 17.31 16.05 0 0 0
22/04/2016
17.31
 200 16.65 17.31 16.91 200 0 0.0
21/04/2016
16.65
 500 16.51 17.11 15.31 500 300 0.0
20/04/2016
16.51
 700 16.65 17.18 15.38 300 300 0.0
19/04/2016
16.65
 1,452 17.51 17.51 15.98 100 100 0
15/04/2016
17.51
 1,500 17.18 17.58 16.38 1,400 0 0.0
14/04/2016
17.18
 1,048 17.58 17.58 16.05 500 0 0.0
13/04/2016
17.58
 3,000 17.18 17.64 15.65 2,900 100 0.1
12/04/2016
17.18
 0 17.18 17.18 17.18 0 0 0
11/04/2016
17.18
 3,000 16.65 17.18 16.58 2,900 2,700 0.0
08/04/2016
16.65
 1,000 16.65 17.58 15.98 900 100 0.0
07/04/2016
16.65
 200 16.98 16.98 15.31 100 100 0
06/04/2016
16.98
 3,400 17.64 17.64 15.98 1,100 600 0.0
05/04/2016
17.64
 1,300 17.18 17.64 16.65 1,200 500 0.0
04/04/2016
17.18
 100 16.65 17.18 17.18 100 0 0.0
01/04/2016
16.65
 200 16.65 17.24 16.65 100 0 0.0
31/03/2016
16.65
 0 16.65 16.65 16.65 0 0 0
30/03/2016
16.65
 400 16.65 16.65 16.65 400 400 0
29/03/2016
16.65
 2,512 17.24 17.98 16.65 2,400 0 0.1
28/03/2016
17.24
 0 17.24 17.24 17.24 0 0 0
25/03/2016
17.24
 2,300 17.64 19.31 15.98 2,000 0 0.1
24/03/2016
17.64
 0 17.64 17.64 17.64 0 0 0
23/03/2016
17.64
 0 17.64 17.64 17.64 0 0 0
22/03/2016
17.64
 20 17.64 17.64 17.64 0 20 -0.0
21/03/2016
17.64
 0 17.64 17.64 17.64 0 0 0
18/03/2016
17.64
 0 17.64 17.64 17.64 0 0 0
17/03/2016
17.64
 0 17.64 17.64 17.64 0 0 0
16/03/2016
17.64
 0 17.64 17.64 17.64 0 0 0
15/03/2016
17.64
 0 17.64 17.64 17.64 0 0 0
14/03/2016
17.64
 0 17.64 17.64 17.64 0 0 0
11/03/2016
17.64
 0 17.64 17.64 17.64 0 0 0
10/03/2016
17.64
 0 17.64 17.64 17.64 0 0 0
09/03/2016
17.64
 0 17.64 17.64 17.64 0 0 0
08/03/2016
17.64
 2,800 16.91 17.84 15.71 2,000 0 0.1
07/03/2016
16.91
 0 16.91 16.91 16.91 0 0 0
04/03/2016
16.91
 100 16.65 16.91 16.91 100 0 0.0
03/03/2016
16.65
 900 16.58 17.18 15.98 800 0 0.0
02/03/2016
16.58
 500 17.18 17.18 15.65 100 0 0.0
01/03/2016
17.18
 0 17.18 17.18 17.18 0 0 0
29/02/2016
17.18
 0 17.18 17.18 17.18 0 0 0
26/02/2016
17.18
 4 17.18 17.18 17.18 0 0 0
25/02/2016
17.18
 1,800 17.24 17.24 15.98 100 0 0.0
24/02/2016
17.24
 0 17.24 17.24 17.24 0 0 0
23/02/2016
17.24
 7 17.24 17.24 17.24 0 0 0
22/02/2016
17.24
 300 16.78 17.24 16.91 300 0 0.0
19/02/2016
16.78
 100 15.85 16.78 16.78 100 0 0.0
18/02/2016
15.85
 100 16.84 16.84 15.85 0 0 0
17/02/2016
16.84
 200 17.18 17.18 16.84 200 0 0.0
16/02/2016
17.18
 1,100 17.44 17.44 16.98 1,100 0 0.0
15/02/2016
17.44
 10 17.44 17.44 17.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |