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)
04/02/2016
17.44
 0 17.44 17.44 17.44 0 0 0
03/02/2016
17.44
 0 17.44 17.44 17.44 0 0 0
02/02/2016
17.44
 0 17.44 17.44 17.44 0 0 0
01/02/2016
17.44
 2,800 16.91 17.64 15.65 1,300 1,600 -0.0
29/01/2016
16.91
 100 16.91 16.91 16.91 100 100 0
28/01/2016
16.91
 1,800 17.24 17.24 15.58 200 100 0.0
27/01/2016
17.24
 0 17.24 17.24 17.24 0 0 0
26/01/2016
17.24
 1,400 17.98 17.98 16.18 700 0 0.0
25/01/2016
17.98
 100 17.24 17.98 17.98 100 0 0.0
22/01/2016
17.24
 0 17.24 17.24 17.24 0 0 0
21/01/2016
17.24
 1,900 17.24 17.24 15.58 300 0 0.0
20/01/2016
17.24
 500 16.51 17.31 16.65 500 100 0.0
19/01/2016
16.51
 800 15.31 16.58 15.31 300 100 0.0
18/01/2016
15.31
 400 15.98 15.98 15.31 0 0 0
15/01/2016
15.98
 300 16.65 17.31 15.05 200 0 0.0
14/01/2016
16.65
 5,200 17.98 17.98 16.18 900 0 0.0
13/01/2016
17.98
 10 17.98 17.98 17.98 0 0 0
12/01/2016
17.98
 0 17.98 17.98 17.98 0 0 0
11/01/2016
17.98
 0 17.98 17.98 17.98 0 0 0
08/01/2016
17.98
 0 17.98 17.98 17.98 0 0 0
07/01/2016
17.98
 0 17.98 17.98 17.98 0 0 0
06/01/2016
17.98
 0 17.98 17.98 17.98 0 0 0
05/01/2016
17.98
 0 17.98 17.98 17.98 0 0 0
04/01/2016
17.98
 0 17.98 17.98 17.98 0 0 0
31/12/2015
17.98
 5,900 16.65 17.98 16.25 5,900 0 0.1
30/12/2015
16.65
 800 16.18 16.65 15.98 800 0 0.0
29/12/2015
16.18
 0 16.18 16.18 16.18 0 0 0
28/12/2015
16.18
 300 15.58 16.18 15.78 300 0 0.0
25/12/2015
15.58
 400 15.98 15.98 14.65 100 0 0.0
24/12/2015
15.98
 200 16.11 16.11 15.98 200 0 0.0
23/12/2015
16.11
 0 16.11 16.11 16.11 0 0 0
22/12/2015
16.11
 700 16.38 16.38 15.31 600 0 0.0
21/12/2015
16.38
 0 16.38 16.38 16.38 0 0 0
18/12/2015
16.38
 0 16.38 16.38 16.38 0 0 0
17/12/2015
16.38
 0 16.38 16.38 16.38 0 0 0
16/12/2015
16.38
 0 16.38 16.38 16.38 0 0 0
15/12/2015
16.38
 3,900 16.58 16.58 14.98 2,900 0 0.1
14/12/2015
16.58
 0 16.58 16.58 16.58 0 0 0
11/12/2015
16.58
 0 16.58 16.58 16.58 0 0 0
10/12/2015
16.58
 10 16.58 16.58 16.58 0 0 0
09/12/2015
16.58
 0 16.58 16.58 16.58 0 0 0
08/12/2015
16.58
 0 16.58 16.58 16.58 0 0 0
07/12/2015
16.58
 300 15.91 16.58 15.85 300 0 0.0
04/12/2015
15.91
 0 15.91 15.91 15.91 0 0 0
03/12/2015
15.91
 1,200 16.58 16.58 15.18 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |