CTCP Sametel (smt)

5.60
0.10
(1.82%)
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)
02/07/2014
11.92
 0 11.92 11.92 11.92 0 0 0
01/07/2014
11.92
 0 11.92 11.92 11.92 0 0 0
30/06/2014
11.92
 300 11.43 11.92 11.19 300 0 0.0
27/06/2014
11.43
 100 11.82 11.82 11.43 100 0 0.0
26/06/2014
11.82
 100 10.99 11.82 11.82 100 0 0.0
25/06/2014
10.99
 100 10.07 10.99 10.99 100 0 0.0
24/06/2014
10.07
 100 11.19 11.19 10.07 100 100 0
23/06/2014
11.19
 700 10.70 11.19 10.55 700 0 0.0
20/06/2014
10.70
 100 9.78 10.70 10.70 100 100 0
19/06/2014
9.78
 200 10.85 10.85 9.78 100 200 -0.0
18/06/2014
10.85
 0 10.85 10.85 10.85 0 0 0
17/06/2014
10.85
 0 10.85 10.85 10.85 0 0 0
16/06/2014
10.85
 100 10.60 10.85 10.85 100 0 0.0
13/06/2014
10.60
 2,600 10.60 10.60 9.58 1,500 2,300 -0.0
12/06/2014
10.60
 2,500 10.51 10.60 9.53 300 1,000 -0.0
11/06/2014
10.51
 3,700 10.65 10.65 9.63 2,700 2,300 0.0
10/06/2014
10.65
 3,300 10.21 10.70 9.24 3,200 0 0.1
09/06/2014
10.21
 3,100 9.63 10.46 8.71 1,800 0 0.0
06/06/2014
9.63
 100 10.70 10.70 9.63 0 0 0
05/06/2014
10.70
 0 10.70 10.70 10.70 0 6 -0.0
04/06/2014
10.70
 100 10.07 10.70 10.70 100 0 0.0
03/06/2014
10.07
 6,600 11.19 11.19 10.07 100 2,900 -0.1
02/06/2014
11.19
 0 11.19 11.19 11.19 0 0 0
30/05/2014
11.19
 100 10.70 11.19 11.19 100 0 0.0
29/05/2014
10.70
 100 10.60 10.70 10.70 100 0 0.0
28/05/2014
10.60
 100 9.73 10.60 10.60 100 100 0
27/05/2014
9.73
 100 9.73 9.73 9.73 100 0 0.0
26/05/2014
9.73
 3,500 9.73 10.21 8.75 1,600 0 0.0
23/05/2014
9.73
 200 10.55 11.19 9.73 100 0 0.0
22/05/2014
10.55
 600 10.94 11.19 9.87 200 300 -0.0
21/05/2014
10.94
 0 10.94 10.94 10.94 0 0 0
20/05/2014
10.94
 400 12.11 12.11 10.94 0 400 -0.0
19/05/2014
12.11
 110 11.43 12.11 12.11 100 0 0.0
16/05/2014
11.43
 800 10.65 11.62 11.43 100 0 0.0
15/05/2014
10.65
 100 11.82 11.82 10.65 0 0 0
14/05/2014
11.82
 100 13.08 13.08 11.82 0 100 -0.0
13/05/2014
13.08
 200 11.92 13.08 13.08 100 100 0
12/05/2014
11.92
 0 11.92 11.92 11.92 0 0 0
09/05/2014
11.92
 300 11.43 11.92 10.31 300 100 0.0
08/05/2014
11.43
 0 11.43 11.43 11.43 0 0 0
07/05/2014
11.43
 0 11.43 11.43 11.43 0 0 0
06/05/2014
11.43
 0 11.43 11.43 11.43 0 0 0
05/05/2014
11.43
 500 10.94 11.43 10.46 300 0 0.0
29/04/2014
10.94
 100 10.31 10.94 10.94 100 100 0
28/04/2014
10.31
 100 10.21 10.31 10.31 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |