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
(2024-08-21) 		0.30 6% 65,200 0 0
4.90
5.40
5.30
2 tháng
(2024-07-22) 		-0.10 -1.85% 133,600 0 0
4.90
5.70
5.30
3 tháng
(2024-06-24) 		-0.70 -11.67% 389,200 0 0
4.90
6
5.30
6 tháng
(2024-03-25) 		0 0% 1,542,700 -44 -0.0
4.90
6.10
5.30
12 tháng
(2023-09-26) 		-1.30 -19.70% 2,522,000 -44 -0.0
4.90
6.80
5.30
24 tháng
(2022-10-03) 		-7.50 -58.59% 4,841,795 -8,471 -0.0
4.90
13.40
5.30
36 tháng
(2021-10-06) 		-14.30 -72.96% 22,128,788 -9,303 0.4
4.90
28.20
5.30
60 tháng
(2019-10-17) 		-21 -79.85% 25,232,146 -388,765 -5.5
4.90
44
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
7.40
 3,616 7.70 8 7.40 0 0 0
14/02/2023
7.70
 2,434 7.40 7.90 7.70 0 0 0
13/02/2023
7.40
 4,300 7.40 7.40 7.40 0 0 0
10/02/2023
7.40
 2,011 7.20 7.90 7.40 0 0 0
09/02/2023
7.20
 2,000 7.40 7.40 7.20 0 0 0
08/02/2023
7.40
 910 7.40 7.40 7 0 0 0
07/02/2023
7.40
 501 7.40 8.10 7.40 0 0 0
06/02/2023
7.40
 1,700 7.70 8 7.40 0 0 0
03/02/2023
7.70
 10,310 8.20 8.20 7.60 0 0 0
02/02/2023
8.20
 16,900 7.70 8.40 7.50 0 0 0
01/02/2023
7.70
 8,901 8 8 7.60 0 0 0
31/01/2023
8
 2,630 8.10 8.90 7.60 0 0 0
30/01/2023
8.10
 0 8.10 8.10 8.10 0 0 0
27/01/2023
8.10
 900 8.50 8.50 8 0 0 0
19/01/2023
8.50
 700 8 8.80 7.60 0 0 0
18/01/2023
8
 3,200 8.40 9.20 8 0 0 0
17/01/2023
8.40
 6,700 7.70 8.40 7.70 0 0 0
16/01/2023
7.70
 410 8.30 8.30 7.70 0 0 0
13/01/2023
8.30
 7,400 7.60 8.30 7.50 0 0 0
12/01/2023
7.60
 44,100 7 7.70 6.90 0 0 0
11/01/2023
7
 22,300 7.10 7.10 6.70 0 0 0
10/01/2023
7.10
 4,200 6.70 7.10 6.70 0 0 0
09/01/2023
6.70
 116 7.10 7.10 6.70 0 0 0
06/01/2023
7.10
 8,600 7 7.10 6.70 0 0 0
05/01/2023
7
 1,900 6.80 7.10 6.80 0 0 0
04/01/2023
6.80
 27,400 7.40 7.40 6.70 0 0 0
03/01/2023
7.40
 500 7 7.40 7.40 0 0 0
30/12/2022
7
 1,800 6.80 7 6.50 0 0 0
29/12/2022
6.80
 100 7 7 6.80 0 0 0
28/12/2022
7
 7,700 7.20 7.20 6.60 0 0 0
27/12/2022
7.20
 200 7.20 7.40 7.20 0 0 0
26/12/2022
7.20
 1,000 7 7.50 6.50 0 0 0
23/12/2022
7
 12,300 6.60 7.20 7 0 0 0
22/12/2022
6.60
 2,300 7.10 7.50 6.60 0 0 0
21/12/2022
7.10
 4,900 7.10 7.10 6.60 0 0 0
20/12/2022
7.10
 4,100 7.30 7.30 6.60 0 0 0
19/12/2022
7.30
 300 7.90 7.90 7.30 0 0 0
16/12/2022
7.90
 13,200 7.60 7.90 7.60 0 0 0
15/12/2022
7.60
 1,450 8.20 8.20 7.60 0 0 0
14/12/2022
8.20
 9,300 7.80 8.30 7.80 0 0 0
13/12/2022
7.80
 33,900 7.10 7.80 7.20 0 0 0
12/12/2022
7.10
 13,001 6.50 7.10 6.80 0 0 0
09/12/2022
6.50
 5,900 7 7 6.50 0 0 0
08/12/2022
7
 14,580 7 7.30 6.70 0 0 0
07/12/2022
7
 1,100 7.40 7.70 7 0 0 0
06/12/2022
7.40
 61,800 8.20 8.20 7.40 0 0 0
05/12/2022
8.20
 5,000 8 8.20 8 0 0 0
02/12/2022
8
 13,440 8 8.50 7.20 0 0 0
01/12/2022
8
 33,000 8.50 9.20 8 0 0 0
30/11/2022
8.50
 15,150 8.40 8.90 7.90 0 0 0
29/11/2022
8.40
 12,100 7.70 8.40 7.50 0 0 0
28/11/2022
7.70
 17,900 7 7.70 7.20 0 0 0
25/11/2022
7
 1,200 6.90 7 6.90 0 0 0
24/11/2022
6.90
 4,026 6.80 7 6.90 0 0 0
23/11/2022
6.80
 26,506 7.50 7.50 6.80 0 0 0
22/11/2022
7.50
 16,960 8.30 8.60 7.50 0 0 0
21/11/2022
8.30
 7,600 8.40 9.20 8.30 0 0 0
18/11/2022
8.40
 29,600 9.30 9.30 8.40 0 0 0
17/11/2022
9.30
 1,500 10.30 10.30 9.30 0 0 0
16/11/2022
10.30
 17,300 10.50 10.50 9.50 0 0 0
15/11/2022
10.50
 12,400 11.40 11.40 10.30 0 0 0
14/11/2022
11.40
 4,100 11.60 11.60 11.40 0 0 0
11/11/2022
11.60
 104,500 11.60 12 11.40 0 0 0
10/11/2022
11.60
 34,100 11.60 11.90 10.80 0 0 0
09/11/2022
11.60
 9,900 11.40 11.60 10.60 0 0 0
08/11/2022
11.40
 10,500 11 11.50 10 0 0 0
07/11/2022
11
 700 12.20 12.50 11 0 0 0
04/11/2022
12.20
 3,300 12.60 12.60 12.10 0 0 0
03/11/2022
12.60
 2,401 12.60 12.70 12.10 0 0 0
02/11/2022
12.60
 4,734 12.70 12.70 12.10 0 0 0
01/11/2022
12.70
 13,600 12.70 12.70 12.30 0 1,000 -0.0
31/10/2022
12.70
 10,800 12.80 12.80 12 0 0 0
28/10/2022
12.80
 5,700 12.90 12.90 12.70 0 0 0
27/10/2022
12.90
 5,300 12.90 12.90 12.30 0 0 0
26/10/2022
12.90
 16,400 12.70 12.90 11.80 0 0 0
25/10/2022
12.70
 61,100 12.90 12.90 12 0 0 0
24/10/2022
12.90
 10,800 13 13 11.70 0 0 0
21/10/2022
13
 7,400 13 13 12 0 0 0
20/10/2022
13
 5,200 13.10 13.10 12.60 0 0 0
19/10/2022
13.10
 51,700 13.10 13.30 12.80 0 0 0
18/10/2022
13.10
 13,400 13.10 13.10 12 0 0 0
17/10/2022
13.10
 112,201 13.40 13.40 12.80 0 0 0
14/10/2022
13.40
 300 13.10 13.40 13.40 0 0 0
13/10/2022
13.10
 300 13.10 13.60 13.10 0 0 0
12/10/2022
13.10
 52,700 13.10 13.10 13 0 0 0
11/10/2022
13.10
 400 13.10 13.30 13.10 0 0 0
10/10/2022
13.10
 11,300 12.20 13.20 12.20 0 1,000 -0.0
07/10/2022
12.20
 53,200 13.40 13.50 12.20 0 0 0
06/10/2022
13.40
 12,100 13.10 14 12.40 0 0 0
05/10/2022
13.10
 300 13.10 14 13.10 0 0 0
04/10/2022
13.10
 8,000 12.80 13.50 12.80 0 0 0
03/10/2022
12.80
 24,700 13.40 13.40 12.80 0 0 0
30/09/2022
13.40
 42,900 12.60 13.50 11.70 0 0 0
29/09/2022
12.60
 8,400 13 13.90 12 0 0 0
28/09/2022
13
 10,100 13.80 14.70 13 0 0 0
27/09/2022
13.80
 7,600 14.30 14.30 13.60 0 0 0
26/09/2022
14.30
 6,200 14.90 14.90 13.70 0 0 0
23/09/2022
14.90
 41,400 14.70 15.50 14.90 0 0 0
22/09/2022
14.70
 9,500 15.10 15.10 14.40 0 0 0
21/09/2022
15.10
 12,400 15.20 15.20 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |