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)
02/12/2015
16.58
 55 16.58 16.58 16.58 0 0 0
01/12/2015
16.58
 0 16.58 16.58 16.58 0 0 0
30/11/2015
16.58
 4,713 15.58 16.65 14.65 4,500 800 0.1
27/11/2015
15.58
 600 15.25 15.58 15.25 600 0 0.0
26/11/2015
15.25
 6,269 15.31 15.31 14.65 3,200 0 0.1
25/11/2015
15.31
 1,500 14.78 15.91 14.78 1,300 0 0.0
24/11/2015
14.78
 1,700 15.65 16.31 14.78 1,100 0 0.0
23/11/2015
15.65
 2,100 15.91 16.31 14.85 400 0 0.0
20/11/2015
15.91
 600 15.31 16.65 15.65 500 0 0.0
19/11/2015
15.31
 1,600 15.58 15.98 15.31 1,200 100 0.0
18/11/2015
15.58
 2,300 16.18 16.18 15.31 1,600 1,400 0.0
17/11/2015
16.18
 1,200 16.25 16.25 15.98 1,200 700 0.0
16/11/2015
16.25
 1,500 16.65 17.24 15.05 1,400 700 0.0
13/11/2015
16.65
 0 16.65 16.65 16.65 0 0 0
12/11/2015
16.65
 0 16.65 16.65 16.65 0 0 0
11/11/2015
16.65
 1,800 15.45 16.65 15.31 1,800 0 0.0
10/11/2015
15.45
 200 15.98 15.98 14.65 100 0 0.0
09/11/2015
15.98
 1 15.98 15.98 15.98 0 0 0
06/11/2015
15.98
 241 15.91 15.98 15.85 200 100 0.0
05/11/2015
15.91
 1,400 15.31 16.65 15.11 1,400 300 0.0
04/11/2015
15.31
 2,663 16.31 17.24 14.71 1,400 200 0.0
03/11/2015
16.31
 500 17.24 17.24 15.58 100 0 0.0
02/11/2015
17.24
 100 16.58 17.24 17.24 100 0 0.0
30/10/2015
16.58
 45,297 17.31 17.31 15.58 3,500 200 0.1
29/10/2015
17.31
 4,600 15.98 17.31 15.58 4,600 500 0.1
28/10/2015
15.98
 800 15.58 15.98 15.38 800 0 0.0
27/10/2015
15.58
 0 15.58 15.58 15.58 0 0 0
26/10/2015
15.58
 0 15.58 15.58 15.58 0 0 0
23/10/2015
15.58
 6,300 15.51 15.65 15.31 6,300 4,500 0.0
22/10/2015
15.51
 200 15.11 15.51 15.31 200 0 0.0
21/10/2015
15.11
 300 15.25 15.58 15.11 300 0 0.0
20/10/2015
15.25
 0 15.25 15.25 15.25 0 0 0
19/10/2015
15.25
 400 15.58 15.58 15.25 400 0 0.0
16/10/2015
15.58
 600 15.58 15.58 15.31 600 0 0.0
15/10/2015
15.58
 100 15.31 15.58 15.58 100 0 0.0
14/10/2015
15.31
 200 15.45 15.98 15.31 100 0 0.0
13/10/2015
15.45
 0 15.45 15.45 15.45 0 0 0
12/10/2015
15.45
 1,600 15.45 15.45 13.98 400 0 0.0
09/10/2015
15.45
 700 15.31 15.45 15.45 700 0 0.0
08/10/2015
15.31
 0 15.31 15.31 15.31 0 0 0
07/10/2015
15.31
 4,700 15.25 15.65 15.11 4,700 0 0.1
06/10/2015
15.25
 600 15.65 15.65 14.12 100 0 0.0
05/10/2015
15.65
 0 15.65 15.65 15.65 0 0 0
02/10/2015
15.65
 3,200 15.58 15.98 15.38 3,200 0 0.1
01/10/2015
15.58
 300 15.91 15.91 15.58 300 0 0.0
30/09/2015
15.91
 2,135 15.78 15.98 14.45 2,000 0 0.0
29/09/2015
15.78
 5,865 15.85 15.91 15.31 5,300 0 0.1
28/09/2015
15.85
 300 15.38 15.98 15.31 200 0 0.0
25/09/2015
15.38
 3,200 15.05 15.45 13.78 1,700 0 0.0
24/09/2015
15.05
 500 14.91 15.25 15.05 500 0 0.0
23/09/2015
14.91
 300 15.98 15.98 14.38 100 0 0.0
22/09/2015
15.98
 1,600 14.58 15.98 13.45 1,400 0 0.0
21/09/2015
14.58
 4,200 15.31 15.31 13.78 600 0 0.0
18/09/2015
15.31
 200 14.91 15.31 14.91 200 0 0.0
17/09/2015
14.91
 2,200 15.18 15.51 13.72 600 0 0.0
16/09/2015
15.18
 1,200 15.25 15.25 13.78 300 0 0.0
15/09/2015
15.25
 1,200 15.25 15.78 13.98 400 0 0.0
14/09/2015
15.25
 1,400 15.45 15.45 13.92 800 0 0.0
11/09/2015
15.45
 300 15.25 15.98 15.45 300 0 0.0
10/09/2015
15.25
 2,410 15.51 15.51 13.98 1,800 0 0.0
09/09/2015
15.51
 5,000 15.65 15.65 14.12 2,500 0 0.1
08/09/2015
15.65
 0 15.65 15.65 15.65 0 0 0
07/09/2015
15.65
 3,300 15.65 15.65 14.12 300 0 0.0
04/09/2015
15.65
 300 14.38 15.65 15.31 300 0 0.0
03/09/2015
14.38
 3,100 15.98 15.98 14.38 500 0 0.0
01/09/2015
15.98
 0 15.98 15.98 15.98 0 0 0
31/08/2015
15.98
 500 15.58 15.98 15.58 500 0 0.0
28/08/2015
15.58
 200 17.24 17.24 15.58 0 0 0
27/08/2015
17.24
 4,000 15.85 17.24 15.31 4,000 3,000 0.0
26/08/2015
15.85
 0 15.85 15.85 15.85 0 0 0
25/08/2015
15.85
 100 15.58 15.85 15.85 100 0 0.0
24/08/2015
15.58
 600 15.71 15.71 14.85 500 0 0.0
21/08/2015
15.71
 700 15.91 15.91 14.45 500 0 0.0
20/08/2015
15.91
 0 15.91 15.91 15.91 0 0 0
19/08/2015
15.91
 0 15.91 15.91 15.91 0 0 0
18/08/2015
15.91
 400 16.25 16.25 14.98 100 0 0.0
17/08/2015
16.25
 0 16.25 16.25 16.25 0 0 0
14/08/2015
16.25
 0 16.25 16.25 16.25 0 0 0
13/08/2015
16.25
 0 16.25 16.25 16.25 0 0 0
12/08/2015
16.25
 0 16.25 16.25 16.25 0 0 0
11/08/2015
16.25
 700 15.65 16.25 15.65 700 0 0.0
10/08/2015
15.65
 700 16.18 16.18 14.65 200 0 0.0
07/08/2015
16.18
 1,000 16.25 16.25 14.65 800 0 0.0
06/08/2015
16.25
 102 16.25 16.25 16.25 102 0 0.0
05/08/2015
16.25
 300 15.98 16.25 15.31 300 0 0.0
04/08/2015
15.98
 0 15.98 15.98 15.98 0 0 0
03/08/2015
15.98
 2,200 16.25 16.25 14.98 200 0 0.0
31/07/2015
16.25
 400 15.71 16.25 15.71 400 0 0.0
30/07/2015
15.71
 4,900 15.91 15.91 14.65 2,800 0 0.1
29/07/2015
15.91
 500 16.65 16.65 15.31 400 0 0.0
28/07/2015
16.65
 100 15.31 16.65 16.65 100 0 0.0
27/07/2015
15.31
 600 15.71 16.65 15.31 300 0 0.0
24/07/2015
15.71
 346 15.78 15.78 14.65 100 0 0.0
23/07/2015
15.78
 8,800 15.78 15.78 14.98 6,700 0 0.2
22/07/2015
15.78
 0 15.78 15.78 15.78 0 0 0
21/07/2015
15.78
 0 15.78 15.78 15.78 0 0 0
20/07/2015
15.78
 1,100 15.78 15.78 15.31 100 0 0.0
17/07/2015
15.78
 700 15.31 15.85 15.31 200 0 0.0
16/07/2015
15.31
 600 15.85 15.85 15.31 0 0 0
15/07/2015
15.85
 54 15.85 15.85 15.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |