CTCP Sametel (smt)

5.10
-0.50
(-8.93%)
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)
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
14/07/2015
15.85
 2,600 15.98 15.98 14.65 400 0 0.0
13/07/2015
15.98
 1,100 16.18 16.18 15.45 100 0 0.0
10/07/2015
16.18
 0 16.18 16.18 16.18 0 0 0
09/07/2015
16.18
 0 16.18 16.18 16.18 0 2,000 -0.0
08/07/2015
16.18
 2,000 16.18 16.18 16.18 0 2,000 -0.0
07/07/2015
16.18
 1,343 15.78 16.25 15.25 1,300 0 0.0
06/07/2015
15.78
 768 15.98 16.58 15.58 600 0 0.0
03/07/2015
15.98
 3,890 15.25 15.98 15.25 3,800 0 0.1
02/07/2015
15.25
 1,000 15.58 15.58 15.25 900 0 0.0
01/07/2015
15.58
 700 15.85 15.85 15.25 600 0 0.0
30/06/2015
15.85
 3,500 15.85 15.98 15.25 3,400 0 0.1
29/06/2015
15.85
 1,700 15.78 15.91 15.25 1,700 0 0.0
26/06/2015
15.78
 1,100 15.78 15.78 15.31 100 0 0.0
25/06/2015
15.78
 700 15.65 15.78 15.31 100 0 0.0
24/06/2015
15.65
 500 15.71 15.71 15.25 400 0 0.0
23/06/2015
15.71
 320 16.25 16.25 15.71 300 0 0.0
22/06/2015
16.25
 5,300 15.85 16.65 15.31 200 0 0.0
19/06/2015
15.85
 3,200 15.25 15.98 15.25 3,100 0 0.1
18/06/2015
15.25
 2,300 15.31 15.31 15.25 2,300 0 0.1
17/06/2015
15.31
 700 15.65 15.65 15.31 0 0 0
16/06/2015
15.65
 0 15.65 15.65 15.65 0 0 0
15/06/2015
15.65
 310 15.91 15.91 15.31 100 0 0.0
12/06/2015
15.91
 1,200 15.85 16.31 15.31 200 0 0.0
11/06/2015
15.85
 500 15.91 15.91 15.31 400 0 0.0
10/06/2015
15.91
 6,662 15.25 15.98 14.65 6,112 0 0.1
09/06/2015
15.25
 5,800 15.98 15.98 15.25 5,100 0 0.1
08/06/2015
15.98
 13,210 15.25 15.98 15.11 11,900 0 0.3
05/06/2015
15.25
 3,600 14.91 15.25 14.78 0 0 0
04/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
04/06/2015
14.91
 5,005 13.97 15.31 13.98 200 0 0.0
03/06/2015
13.97
 6,600 14.21 14.21 13.44 1,600 0 0.0
02/06/2015
14.21
 6,567 14.03 14.21 13.97 367 0 0.0
01/06/2015
14.03
 7,300 15.58 15.58 14.03 100 0 0.0
29/05/2015
15.58
 2,300 15.75 15.75 14.98 2,300 0 0.1
28/05/2015
15.75
 5,014 15.99 15.99 14.86 2,100 0 0.1
27/05/2015
15.99
 23,800 16.05 16.05 15.28 23,200 0 0.6
26/05/2015
16.05
 4,200 15.75 16.05 15.75 3,200 0 0.1
25/05/2015
15.75
 1,301 15.81 16.35 15.46 1,000 0 0.0
22/05/2015
15.81
 1,900 15.46 16.65 13.97 1,800 0 0.0
21/05/2015
15.46
 1,110 16.05 16.05 14.51 900 0 0.0
20/05/2015
16.05
 19,400 14.74 16.05 13.32 17,500 0 0.4
19/05/2015
14.74
 7,700 14.98 14.98 13.49 6,900 0 0.2
18/05/2015
14.98
 1,000 16.65 16.65 14.98 600 0 0.0
15/05/2015
16.65
 8,100 16.65 16.65 14.98 7,700 0 0.2
14/05/2015
16.65
 11,050 17.24 17.83 15.52 10,700 0 0.3
13/05/2015
17.24
 18,250 17.83 17.83 16.05 17,810 0 0.5
12/05/2015
17.83
 25,412 18.73 18.73 16.88 25,112 100 0.7
11/05/2015
18.73
 200 20.81 20.81 18.73 200 0 0.0
08/05/2015
20.81
 1 20.81 20.81 20.81 0 0 0
07/05/2015
20.81
 0 20.81 20.81 20.81 0 0 0
06/05/2015
20.81
 100 20.81 20.81 20.81 0 0 0
05/05/2015
20.81
 0 20.81 20.81 20.81 0 0 0
04/05/2015
20.81
 0 20.81 20.81 20.81 0 0 0
27/04/2015
20.81
 2,229 20.21 20.81 18.19 2,200 0 0.1
24/04/2015
20.21
 0 20.21 20.21 20.21 0 0 0
23/04/2015
20.21
 0 20.21 20.21 20.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |