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
(2024-08-20) 		0.10 2% 58,400 0 0
4.90
5.40
5.10
2 tháng
(2024-07-22) 		-0.30 -5.56% 123,100 0 0
4.90
5.70
5.10
3 tháng
(2024-06-21) 		-0.70 -12.07% 387,000 0 0
4.90
6
5.10
6 tháng
(2024-03-25) 		-0.20 -3.77% 1,532,200 -44 -0.0
4.90
6.10
5.10
12 tháng
(2023-09-25) 		-1.70 -25% 2,515,100 -44 -0.0
4.90
6.80
5.10
24 tháng
(2022-09-30) 		-8.30 -61.94% 4,874,195 -8,471 -0.0
4.90
13.40
5.10
36 tháng
(2021-10-05) 		-13.80 -73.02% 22,136,078 -9,303 0.4
4.90
28.20
5.10
60 tháng
(2019-10-16) 		-21.20 -80.61% 25,221,646 -388,765 -5.5
4.90
44
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2014
10.21
 0 10.21 10.21 10.21 0 0 0
24/04/2014
10.21
 5,612 10.21 10.21 9.19 5,600 0 0.1
23/04/2014
10.21
 2,100 9.97 10.21 9.10 2,100 0 0.0
22/04/2014
9.97
 3,908 10.46 10.46 9.44 3,900 100 0.1
21/04/2014
10.46
 0 10.46 10.46 10.46 0 0 0
18/04/2014
10.46
 0 10.46 10.46 10.46 0 0 0
17/04/2014
10.46
 3,300 10.36 10.46 10.21 3,300 0 0.1
16/04/2014
10.36
 2,110 9.87 10.41 8.95 1,900 0 0.0
15/04/2014
9.87
 2,300 10.60 10.70 9.87 1,000 0 0.0
14/04/2014
10.60
 1,000 11.33 11.33 10.60 1,000 0 0.0
11/04/2014
11.33
 1,400 12.16 12.16 10.94 400 1,000 -0.0
10/04/2014
12.16
 401 11.33 12.16 11.67 300 0 0.0
08/04/2014
11.33
 3,799 11.77 11.77 10.60 3,700 0 0.1
07/04/2014
11.77
 2,330 10.70 11.77 11.19 2,300 0 0.1
04/04/2014
10.70
 4,213 10.65 10.70 9.82 1,900 100 0.0
03/04/2014
10.65
 1,479 11.48 11.48 10.36 0 0 0
02/04/2014
11.48
 8,700 10.46 11.48 10.46 6,600 0 0.2
01/04/2014
10.46
 500 9.92 10.46 9.73 100 0 0.0
31/03/2014
9.92
 16,900 9.05 9.92 9.00 9,600 0 0.2
28/03/2014
9.05
 1,700 8.75 9.05 8.75 1,600 0 0.0
27/03/2014
8.75
 15,178 8.61 8.75 8.51 14,300 0 0.3
26/03/2014
8.61
 1,943 8.61 8.66 8.61 1,943 0 0.0
25/03/2014
8.61
 5,245 8.71 8.71 8.37 3,145 300 0.0
24/03/2014
8.71
 12,802 8.51 8.75 8.41 10,902 600 0.2
21/03/2014
8.51
 300 8.61 8.75 8.27 300 0 0.0
20/03/2014
8.61
 1,015 8.66 8.71 7.83 800 0 0.0
19/03/2014
8.66
 301 8.56 8.66 8.51 300 0 0.0
18/03/2014
8.56
 1,484 8.66 8.66 8.07 200 0 0.0
17/03/2014
8.66
 2,350 8.71 8.75 8.27 200 0 0.0
14/03/2014
8.71
 3,600 8.41 8.75 8.41 2,600 0 0.0
13/03/2014
8.41
 6,530 8.41 8.46 7.59 2,500 0 0.0
12/03/2014
8.41
 2,000 8.51 8.61 8.03 1,000 0 0.0
11/03/2014
8.51
 6,070 8.41 8.51 8.27 4,300 0 0.1
10/03/2014
8.41
 1,300 8.51 8.56 8.12 300 0 0.0
07/03/2014
8.51
 1,600 8.17 8.51 8.27 600 0 0.0
06/03/2014
8.17
 8,500 8.51 8.51 7.88 400 0 0.0
05/03/2014
8.51
 100 8.22 8.51 8.51 100 0 0.0
04/03/2014
8.22
 5,600 8.37 8.75 8.22 2,600 0 0.0
03/03/2014
8.37
 3,800 8.17 8.66 7.78 500 0 0.0
28/02/2014
8.17
 10,002 7.88 8.17 7.64 10,000 0 0.2
27/02/2014
7.88
 6,500 7.88 7.88 7.34 400 0 0.0
26/02/2014
7.88
 8,400 7.88 7.88 7.30 3,500 0 0.1
25/02/2014
7.88
 0 7.88 7.88 7.88 0 0 0
24/02/2014
7.88
 10,100 7.83 7.88 7.78 0 0 0
21/02/2014
7.83
 0 7.83 7.83 7.83 0 0 0
20/02/2014
7.83
 600 7.83 7.83 7.15 300 0 0.0
19/02/2014
7.83
 26,400 7.73 7.83 7.00 21,100 0 0.3
18/02/2014
7.73
 1,900 7.73 7.73 7.05 1,100 0 0.0
17/02/2014
7.73
 1,700 7.88 7.98 7.54 300 0 0.0
14/02/2014
7.88
 5,000 7.78 7.88 7.30 4,500 1,500 0.0
13/02/2014
7.78
 2,900 7.78 7.88 7.59 2,800 300 0.0
12/02/2014
7.78
 6,100 7.30 7.88 7.30 5,500 0 0.1
11/02/2014
7.30
 300 7.78 7.88 7.30 100 0 0.0
10/02/2014
7.78
 900 7.88 8.03 7.10 400 0 0.0
07/02/2014
7.88
 300 8.17 8.17 7.39 100 0 0.0
06/02/2014
8.17
 1,300 8.22 8.22 7.44 500 0 0.0
27/01/2014
8.22
 1,306 8.27 8.27 7.44 700 0 0.0
24/01/2014
8.27
 2,805 8.22 8.27 7.44 1,200 0 0.0
23/01/2014
8.22
 13,389 8.03 8.27 7.25 11,400 0 0.2
22/01/2014
8.03
 4,700 8.27 8.51 7.44 3,600 0 0.1
21/01/2014
8.27
 1,800 8.75 8.75 7.88 1,700 0 0.0
20/01/2014
8.75
 500 8.66 8.75 8.71 500 0 0.0
17/01/2014
8.66
 2,800 8.95 8.95 8.07 400 0 0.0
16/01/2014
8.95
 218 8.75 8.95 8.95 100 0 0.0
15/01/2014
8.75
 182 8.51 8.75 8.75 100 0 0.0
14/01/2014
8.51
 1,100 9.24 9.24 8.32 400 0 0.0
13/01/2014
9.24
 100 8.71 9.24 9.24 100 0 0.0
10/01/2014
8.71
 20,300 8.22 8.80 7.78 18,500 0 0.3
09/01/2014
8.22
 3,725 7.98 8.27 8.03 3,500 0 0.1
08/01/2014
7.98
 17,430 7.30 7.98 6.81 15,700 0 0.2
07/01/2014
7.30
 5,300 7.25 7.78 7.25 5,300 0 0.1
06/01/2014
7.25
 2,000 7.30 7.30 7.15 2,000 0 0.0
03/01/2014
7.30
 15,800 7.54 7.54 6.81 13,500 0 0.2
02/01/2014
7.54
 0 7.54 7.54 7.54 0 0 0
31/12/2013
7.54
 4,100 6.96 7.54 6.81 3,100 0 0.0
30/12/2013
6.96
 86,200 6.32 6.96 6.32 76,800 0 1.1
27/12/2013
6.32
 11,800 6.32 6.32 6.03 11,700 0 0.1
26/12/2013
6.32
 1,000 6.13 6.32 6.32 0 0 0
25/12/2013
6.13
 6,200 5.59 6.13 6.03 1,000 0 0.0
24/12/2013
5.59
 29,020 5.35 5.89 5.40 28,600 0 0.3
23/12/2013
5.35
 3,300 5.11 5.59 5.35 2,700 100 0.0
20/12/2013
5.11
 1,300 5.11 5.11 5.11 300 0 0.0
19/12/2013
5.11
 2,300 5.06 5.54 5.11 1,300 100 0.0
18/12/2013
5.06
 4,700 4.91 5.06 5.06 2,800 0 0.0
17/12/2013
4.91
 2,000 5.35 5.84 4.91 1,800 900 0.0
16/12/2013
5.35
 100 5.01 5.35 5.35 0 0 0
13/12/2013
5.01
 400 5.01 5.01 5.01 400 0 0.0
12/12/2013
5.01
 400 5.30 5.30 5.01 0 0 0
11/12/2013
5.30
 0 5.30 5.30 5.30 0 0 0
10/12/2013
5.30
 1,000 5.01 5.30 5.30 0 0 0
09/12/2013
5.01
 36 5.01 5.01 5.01 0 0 0
06/12/2013
5.01
 2,400 5.01 5.01 5.01 0 0 0
05/12/2013
5.01
 0 5.01 5.01 5.01 0 0 0
04/12/2013
5.01
 1,300 5.01 5.01 5.01 1,200 0 0.0
03/12/2013
5.01
 0 5.01 5.01 5.01 0 0 0
02/12/2013
5.01
 3,600 5.11 5.11 5.01 800 0 0.0
29/11/2013
5.11
 400 5.16 5.16 5.06 400 0 0.0
28/11/2013
5.16
 0 5.16 5.16 5.16 0 0 0
27/11/2013
5.16
 0 5.16 5.16 5.16 0 0 0
26/11/2013
5.16
 500 4.91 5.16 4.43 300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |