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)
12/09/2012
1.77
 2,000 1.85 1.85 1.77 0 0 0
11/09/2012
1.85
 1,300 1.81 1.85 1.81 0 0 0
10/09/2012
1.81
 100 1.85 1.85 1.81 0 0 0
07/09/2012
1.85
 2,300 1.85 1.85 1.85 0 0 0
06/09/2012
1.85
 1,100 1.85 1.85 1.85 0 0 0
05/09/2012
1.85
 2,400 1.90 1.90 1.85 0 0 0
04/09/2012
1.90
 1,900 1.85 1.90 1.85 0 0 0
31/08/2012
1.85
 3,900 1.94 1.94 1.85 0 0 0
30/08/2012
1.94
 100 1.90 1.94 1.94 0 0 0
29/08/2012
1.90
 16,400 1.81 1.90 1.72 0 0 0
28/08/2012
1.81
 2,000 1.77 1.81 1.72 0 0 0
27/08/2012
1.77
 4,900 1.85 1.85 1.77 0 0 0
24/08/2012
1.85
 3,800 1.98 1.98 1.85 0 0 0
23/08/2012
1.98
 0 1.98 1.98 1.98 0 0 0
22/08/2012
1.98
 1,200 1.85 1.98 1.85 0 0 0
21/08/2012
1.85
 1,000 1.90 1.90 1.85 0 0 0
20/08/2012
1.90
 0 1.94 1.90 1.90 0 0 0
17/08/2012
1.94
 500 1.98 1.98 1.85 0 0 0
16/08/2012
1.98
 0 1.98 1.98 1.98 0 0 0
15/08/2012
1.98
 1,000 2.02 2.02 1.98 0 0 0
14/08/2012
2.02
 3,200 2.02 2.02 2.02 0 0 0
13/08/2012
2.02
 2,200 1.90 2.02 1.90 0 0 0
10/08/2012
1.90
 700 1.90 1.90 1.90 0 0 0
09/08/2012
1.90
 100 1.94 1.94 1.90 0 0 0
08/08/2012
1.94
 5,300 1.94 1.94 1.94 0 0 0
07/08/2012
1.94
 1,000 1.98 1.98 1.94 0 0 0
06/08/2012
1.98
 6,200 2.07 2.07 1.94 0 0 0
03/08/2012
2.07
 0 2.07 2.07 2.07 0 0 0
02/08/2012
2.07
 900 2.02 2.07 1.94 0 0 0
01/08/2012
2.02
 10,100 2.02 2.02 1.94 0 0 0
31/07/2012
2.02
 0 2.07 2.02 2.02 0 0 0
30/07/2012
2.07
 2,100 1.94 2.07 1.94 0 0 0
27/07/2012
1.94
 4,000 1.90 1.98 1.94 0 0 0
26/07/2012
1.90
 100 1.85 1.90 1.90 0 0 0
25/07/2012
1.85
 800 1.81 1.85 1.81 0 0 0
24/07/2012
1.81
 2,500 1.85 1.85 1.77 0 0 0
23/07/2012
1.85
 700 1.94 1.94 1.85 0 0 0
20/07/2012
1.94
 1,000 2.02 2.02 1.94 0 0 0
19/07/2012
2.02
 200 1.94 2.02 1.94 0 0 0
18/07/2012
1.94
 400 1.98 1.98 1.94 0 0 0
17/07/2012
1.98
 1,000 2.11 2.11 1.98 0 0 0
16/07/2012
2.11
 200 2.24 2.28 2.11 0 0 0
13/07/2012
2.24
 0 2.24 2.24 2.24 0 0 0
12/07/2012
2.24
 100 2.15 2.24 2.24 0 0 0
11/07/2012
2.15
 100 2.07 2.15 2.15 0 0 0
10/07/2012
2.07
 400 2.20 2.20 2.07 0 0 0
09/07/2012
2.20
 1,400 2.11 2.20 1.98 0 0 0
06/07/2012
2.11
 0 2.11 2.11 2.11 0 0 0
05/07/2012
2.11
 0 2.11 2.11 2.11 0 0 0
04/07/2012
2.11
 0 2.11 2.11 2.11 0 0 0
03/07/2012
2.11
 0 2.11 2.11 2.11 0 0 0
02/07/2012
2.11
 1,800 2.07 2.11 1.98 0 0 0
29/06/2012
2.07
 3,200 2.02 2.07 2.02 0 0 0
28/06/2012
2.02
 1,600 1.98 2.02 1.94 0 0 0
27/06/2012
1.98
 100 1.90 1.98 1.98 0 0 0
26/06/2012
1.90
 3,000 2.02 2.02 1.90 0 0 0
25/06/2012
2.02
 0 2.02 2.02 2.02 0 0 0
22/06/2012
2.02
 1,400 2.15 2.15 2.02 0 0 0
21/06/2012
2.15
 100 2.28 2.28 2.15 0 0 0
20/06/2012
2.28
 0 2.28 2.28 2.28 0 0 0
19/06/2012
2.28
 0 2.28 2.28 2.28 0 0 0
18/06/2012
2.28
 0 2.28 2.28 2.28 0 0 0
15/06/2012
2.28
 0 2.28 2.28 2.28 0 0 0
14/06/2012
2.28
 1,100 2.15 2.28 2.02 0 0 0
13/06/2012
2.15
 0 2.15 2.15 2.15 0 0 0
12/06/2012
2.15
 0 2.15 2.15 2.15 0 0 0
11/06/2012
2.15
 5,100 2.15 2.15 2.02 0 0 0
08/06/2012
2.15
 2,700 2.20 2.20 2.07 0 0 0
07/06/2012
2.20
 8,300 2.20 2.20 2.07 0 0 0
06/06/2012
2.20
 100 2.33 2.33 2.20 0 0 0
05/06/2012
2.33
 0 2.33 2.33 2.33 0 0 0
04/06/2012
2.33
 0 2.33 2.33 2.33 0 0 0
01/06/2012
2.33
 0 2.33 2.33 2.33 0 0 0
31/05/2012
2.33
 2,200 2.28 2.33 2.11 0 0 0
30/05/2012
2.28
 3,000 2.33 2.33 2.07 0 0 0
29/05/2012
2.33
 400 2.20 2.33 2.07 0 0 0
28/05/2012
2.20
 200 2.20 2.20 1.98 0 0 0
25/05/2012
2.20
 1,400 2.07 2.20 1.94 0 0 0
24/05/2012
2.07
 800 2.20 2.20 2.07 0 0 0
23/05/2012
2.20
 1,500 2.33 2.33 2.20 0 0 0
22/05/2012
2.33
 5,100 2.28 2.33 2.15 0 0 0
21/05/2012
2.28
 5,000 2.24 2.37 2.11 0 0 0
18/05/2012
2.24
 12,200 2.11 2.24 1.98 0 0 0
17/05/2012
2.11
 4,300 2.28 2.28 2.11 0 0 0
16/05/2012
2.28
 13,300 2.37 2.37 2.15 0 2,100 -0.0
15/05/2012
2.37
 8,600 2.33 2.37 2.20 0 0 0
14/05/2012
2.33
 2,300 2.50 2.50 2.33 0 0 0
11/05/2012
2.50
 1,700 2.41 2.54 2.37 0 0 0
10/05/2012
2.41
 54,400 2.33 2.41 2.33 4,000 0 0.0
09/05/2012
2.33
 14,300 2.20 2.33 2.11 0 0 0
08/05/2012
2.20
 9,800 2.24 2.24 2.11 0 0 0
07/05/2012
2.24
 2,100 2.15 2.24 2.07 0 0 0
04/05/2012
2.15
 400 2.02 2.15 2.15 0 0 0
03/05/2012
2.02
 14,400 2.15 2.24 2.02 0 5,000 -0.0
02/05/2012
2.15
 2,600 2.15 2.15 2.02 0 0 0
27/04/2012
2.15
 7,400 2.11 2.15 2.02 0 0 0
26/04/2012
2.11
 200 2.02 2.11 2.11 0 0 0
25/04/2012
2.02
 8,100 1.90 2.02 1.98 0 0 0
24/04/2012
1.90
 5,900 1.94 1.94 1.81 0 0 0
23/04/2012
1.94
 5,900 1.94 1.94 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |