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)
04/07/2013
4.67
 100 4.28 4.67 4.67 100 0 0.0
03/07/2013
4.28
 100 4.72 4.72 4.28 0 0 0
02/07/2013
4.72
 0 4.72 4.72 4.72 0 0 0
01/07/2013
4.72
 0 4.72 4.72 4.72 0 0 0
28/06/2013
4.72
 0 4.72 4.72 4.72 0 0 0
27/06/2013
4.72
 0 4.72 4.72 4.72 0 0 0
26/06/2013
4.72
 0 4.72 4.72 4.72 0 0 0
25/06/2013
4.72
 0 4.72 4.72 4.72 0 0 0
24/06/2013
4.72
 0 4.72 4.72 4.72 0 0 0
21/06/2013: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/06/2013
4.72
 100 4.31 4.72 4.72 100 0 0.0
20/06/2013
4.31
 0 4.31 4.31 4.31 0 0 0
19/06/2013
4.31
 0 4.31 4.31 4.31 0 0 0
18/06/2013
4.31
 0 4.31 4.31 4.31 0 0 0
17/06/2013
4.31
 0 4.31 4.31 4.31 0 0 0
14/06/2013
4.31
 1,200 4.31 4.35 4.09 100 0 0.0
13/06/2013
4.31
 3,100 4.35 4.35 3.92 2,000 0 0.0
12/06/2013
4.35
 0 4.35 4.35 4.35 0 0 0
11/06/2013
4.35
 0 4.35 4.35 4.35 0 0 0
10/06/2013
4.35
 1,300 4.31 4.48 4.35 300 0 0.0
07/06/2013
4.31
 600 4.22 4.31 4.22 500 0 0.0
06/06/2013
4.22
 3,700 4.48 4.48 4.05 3,600 0 0.0
05/06/2013
4.48
 0 4.48 4.48 4.48 0 0 0
04/06/2013
4.48
 0 4.48 4.48 4.48 0 0 0
03/06/2013
4.48
 0 4.48 4.48 4.48 0 0 0
31/05/2013
4.48
 0 4.48 4.48 4.48 0 0 0
30/05/2013
4.48
 0 4.48 4.48 4.48 0 0 0
29/05/2013
4.48
 5,200 4.26 4.52 3.88 4,100 0 0.0
28/05/2013
4.26
 1,100 4.18 4.26 4.09 1,100 0 0.0
27/05/2013
4.18
 200 4.26 4.26 4.18 200 0 0.0
24/05/2013
4.26
 3,600 4.26 4.26 3.79 3,500 0 0.0
23/05/2013
4.26
 300 4.31 4.31 3.88 200 0 0.0
22/05/2013
4.31
 4,400 4.31 4.31 4.09 100 100 0
21/05/2013
4.31
 2,100 4.18 4.31 4.14 500 0 0.0
20/05/2013
4.18
 400 4.14 4.18 4.14 400 0 0.0
17/05/2013
4.14
 0 4.14 4.14 4.14 0 0 0
16/05/2013
4.14
 0 4.14 4.14 4.14 0 0 0
15/05/2013
4.14
 300 4.14 4.14 4.14 0 0 0
14/05/2013
4.14
 3,800 4.18 4.18 4.14 0 0 0
13/05/2013
4.18
 200 4.31 4.31 3.88 200 0 0.0
10/05/2013
4.31
 0 4.31 4.31 4.31 0 0 0
09/05/2013
4.31
 0 4.31 4.31 4.31 0 0 0
08/05/2013
4.31
 0 4.31 4.31 4.31 0 0 0
07/05/2013
4.31
 600 4.22 4.31 4.22 600 0 0.0
06/05/2013
4.22
 2,700 3.88 4.22 3.88 1,700 0 0.0
03/05/2013
3.88
 3,200 3.88 3.88 3.75 3,200 0 0.0
02/05/2013
3.88
 4,500 3.75 3.88 3.58 3,100 0 0.0
26/04/2013
3.75
 1,900 3.62 3.75 3.45 1,700 500 0.0
25/04/2013
3.62
 4,600 3.62 3.62 3.58 3,600 0 0.0
24/04/2013
3.62
 4,200 3.49 3.66 3.62 2,600 0 0.0
23/04/2013
3.49
 6,200 3.58 3.66 3.49 3,600 3,200 0.0
22/04/2013
3.58
 2,800 3.58 3.58 3.45 600 0 0.0
18/04/2013
3.58
 6,000 3.58 3.58 3.58 5,000 0 0.0
17/04/2013
3.58
 2,100 3.49 3.58 3.53 2,100 0 0.0
16/04/2013
3.49
 7,200 3.62 3.66 3.49 100 0 0.0
15/04/2013
3.62
 600 3.75 3.75 3.62 0 0 0
12/04/2013
3.75
 1,600 3.83 3.83 3.58 100 0 0.0
11/04/2013
3.83
 700 3.88 3.88 3.62 300 0 0.0
10/04/2013
3.88
 1,000 3.83 3.88 3.66 600 0 0.0
09/04/2013
3.83
 12,700 3.66 3.96 3.45 3,700 4,000 -0.0
08/04/2013
3.66
 4,500 3.66 3.66 3.40 3,100 0 0.0
05/04/2013
3.66
 2,000 3.62 3.66 3.36 100 0 0.0
04/04/2013
3.62
 1,200 3.66 3.66 3.62 0 0 0
03/04/2013
3.66
 1,800 3.45 3.66 3.45 1,800 0 0.0
02/04/2013
3.45
 100 3.36 3.45 3.45 100 0 0.0
01/04/2013
3.36
 100 3.36 3.36 3.36 100 0 0.0
29/03/2013
3.36
 1,900 3.40 3.40 3.10 1,800 0 0.0
28/03/2013
3.40
 5,000 3.10 3.40 3.14 4,400 0 0.0
27/03/2013
3.10
 0 3.10 3.10 3.10 0 0 0
26/03/2013
3.10
 0 3.10 3.10 3.10 0 0 0
25/03/2013
3.10
 900 3.10 3.14 3.10 0 0 0
22/03/2013
3.10
 0 3.10 3.10 3.10 0 0 0
21/03/2013
3.10
 100 2.97 3.10 3.10 100 0 0.0
20/03/2013
2.97
 8,700 3.14 3.14 2.97 7,000 0 0.0
19/03/2013
3.14
 400 3.14 3.14 2.97 100 0 0.0
18/03/2013
3.14
 2,200 3.14 3.14 2.97 1,200 0 0.0
15/03/2013
3.14
 2,100 3.19 3.19 3.02 100 0 0.0
14/03/2013
3.19
 100 3.02 3.19 3.19 100 0 0.0
13/03/2013
3.02
 100 3.10 3.10 3.02 0 0 0
12/03/2013
3.10
 8,200 2.97 3.10 2.97 8,000 0 0.1
11/03/2013
2.97
 0 2.97 2.97 2.97 0 0 0
08/03/2013
2.97
 1,000 3.02 3.02 2.97 0 0 0
07/03/2013
3.02
 6,600 3.02 3.02 2.97 0 0 0
06/03/2013
3.02
 0 3.02 3.02 3.02 0 0 0
05/03/2013
3.02
 4,900 2.97 3.02 3.02 0 0 0
04/03/2013
2.97
 0 2.97 2.97 2.97 0 0 0
01/03/2013
2.97
 1,100 3.02 3.02 2.97 0 0 0
28/02/2013
3.02
 3,100 3.02 3.02 2.89 100 0 0.0
27/02/2013
3.02
 0 3.02 3.02 3.02 0 0 0
26/02/2013
3.02
 3,200 3.02 3.02 2.89 100 0 0.0
25/02/2013
3.02
 0 3.02 3.02 3.02 0 0 0
22/02/2013
3.02
 600 3.02 3.02 3.02 600 0 0.0
21/02/2013
3.02
 9,600 3.02 3.02 2.93 5,500 0 0.0
20/02/2013
3.02
 3,000 3.06 3.06 2.97 100 0 0.0
19/02/2013
3.06
 2,400 3.19 3.19 3.06 0 0 0
18/02/2013
3.19
 2,000 3.14 3.19 3.02 100 0 0.0
08/02/2013
3.14
 100 3.10 3.14 3.14 0 0 0
07/02/2013
3.10
 1,100 3.10 3.10 3.02 600 0 0.0
06/02/2013
3.10
 14,600 3.06 3.10 2.80 9,600 0 0.1
05/02/2013
3.06
 5,200 3.02 3.06 2.89 100 0 0.0
04/02/2013
3.02
 5,000 3.02 3.02 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |