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)
20/09/2022
15.20
 14,515 15 15.40 14.30 0 0 0
19/09/2022
15
 20,801 15 15.10 14.60 0 0 0
16/09/2022
15
 49,229 14 15.20 13.90 0 0 0
15/09/2022
14
 8,400 14.30 14.80 13.90 0 0 0
14/09/2022
14.30
 6,000 14.20 14.30 13.70 0 0 0
13/09/2022
14.20
 8,900 14 14.50 13.60 0 0 0
12/09/2022
14
 23,502 13.80 15.10 14 0 0 0
09/09/2022
13.80
 36,800 14.70 15.40 13.70 0 0 0
08/09/2022
14.70
 29,100 15.60 15.60 14.70 0 0 0
07/09/2022
15.60
 53,100 14.70 15.90 14 0 0 0
06/09/2022
14.70
 111,100 15.30 16.80 14.70 0 0 0
05/09/2022
15.30
 46,300 16.20 16.80 14.70 0 0 0
31/08/2022
16.20
 123,800 14.80 16.20 15.40 0 0 0
30/08/2022
14.80
 190,500 13.50 14.80 13.70 0 0 0
29/08/2022
13.50
 39,300 13.40 13.90 12.70 0 0 0
26/08/2022
13.40
 28,900 13.80 13.80 13.10 0 0 0
25/08/2022
13.80
 21,883 13.90 14 13.30 0 0 0
24/08/2022
13.90
 35,000 14 14.40 13 0 0 0
23/08/2022
14
 23,100 14.20 14.20 13 0 0 0
22/08/2022
14.20
 47,100 13.60 14.20 13.60 0 0 0
19/08/2022
13.60
 25,715 14.40 14.40 13 0 0 0
18/08/2022
14.40
 76,200 14.40 14.40 13 0 0 0
17/08/2022
14.40
 55,400 14.60 15.20 13.90 0 0 0
16/08/2022
14.60
 34,400 15.10 15.10 13.80 0 0 0
15/08/2022
15.10
 63,600 15.20 15.20 14.10 0 0 0
12/08/2022
15.20
 81,200 15 15.30 13.80 0 0 0
11/08/2022
15
 144,500 14 15.40 14 0 0 0
10/08/2022
14
 54,230 13.20 14.20 13.20 0 0 0
09/08/2022
13.20
 159,530 12 13.20 11.90 0 0 0
08/08/2022
12
 20,700 12 12 11.70 0 0 0
05/08/2022
12
 39,213 12.20 12.20 11.80 0 0 0
04/08/2022
12.20
 12,002 12.20 12.20 11.80 0 0 0
03/08/2022
12.20
 13,000 12.20 12.20 11.80 0 0 0
02/08/2022
12.20
 42,745 12 13 11.60 0 0 0
01/08/2022
12
 17,800 12 12 11.70 0 0 0
29/07/2022
12
 4,800 12 12.10 11.70 0 0 0
28/07/2022
12
 79,000 11.10 12.20 11 0 0 0
27/07/2022
11.10
 10,200 11.10 11.10 10.70 0 0 0
26/07/2022
11.10
 1,300 11.10 11.10 10.80 0 0 0
25/07/2022
11.10
 4,900 11.10 11.20 10.80 0 0 0
22/07/2022
11.10
 11,313 11 11.10 11 0 0 0
21/07/2022
11
 21,800 11.40 11.40 11 0 0 0
20/07/2022
11.40
 19,100 11.50 11.50 11.20 0 0 0
19/07/2022
11.50
 1,600 11.50 11.50 11.20 0 0 0
18/07/2022
11.50
 6,800 11.40 11.60 11.40 0 0 0
15/07/2022
11.40
 10,706 11.60 11.60 10.90 0 0 0
14/07/2022
11.60
 36,500 11.60 11.60 11 0 0 0
13/07/2022
11.60
 15,900 11.60 11.60 11.40 0 0 0
12/07/2022
11.60
 15,500 11.70 11.70 10.90 0 0 0
11/07/2022
11.70
 9,600 11.90 11.90 11.20 0 0 0
08/07/2022
11.90
 11,100 11.60 11.90 11.60 0 0 0
07/07/2022
11.60
 13,500 11.20 12.20 11.20 0 0 0
06/07/2022
11.20
 19,300 11.70 11.70 10.60 0 0 0
05/07/2022
11.70
 13,200 12.70 12.70 11.70 0 0 0
04/07/2022
12.70
 24,800 12.50 12.70 12.10 0 0 0
01/07/2022
12.50
 17,100 12.80 12.80 12 0 0 0
30/06/2022
12.80
 22,900 12.80 12.80 12.10 0 0 0
29/06/2022
12.80
 19,800 12.50 12.80 12 0 0 0
28/06/2022
12.50
 16,602 12.80 12.80 12.10 0 0 0
27/06/2022
12.80
 14,300 12.80 12.80 12 0 0 0
24/06/2022
12.80
 15,800 13 13 12.10 0 0 0
23/06/2022
13
 18,900 13 13.20 12.60 0 0 0
22/06/2022
13
 15,300 12.20 13 11.90 0 0 0
21/06/2022
12.20
 59,200 11.90 12.40 11 0 0 0
20/06/2022
11.90
 5,500 11.90 11.90 11.30 0 0 0
17/06/2022
11.90
 10,600 13.20 13.20 11.90 0 0 0
16/06/2022
13.20
 15,300 13.10 13.20 12.30 0 0 0
15/06/2022
13.10
 14,500 13.10 14 11.80 0 0 0
14/06/2022
13.10
 5,800 12.50 13.20 11.60 0 0 0
13/06/2022
12.50
 15,900 13.80 13.80 12.50 0 0 0
10/06/2022
13.80
 10,500 13.90 13.90 12.90 0 0 0
09/06/2022
13.90
 13,200 12.90 13.90 12.90 0 0 0
08/06/2022
12.90
 20,222 11.80 12.90 11.50 0 0 0
07/06/2022
11.80
 33,101 13.10 13.10 11.80 0 0 0
06/06/2022
13.10
 15,800 13.80 13.80 13.10 0 0 0
03/06/2022
13.80
 19,500 13.50 14 13.30 0 0 0
02/06/2022
13.50
 88,300 14.20 14.20 13.50 0 0 0
01/06/2022
14.20
 12,408 14.40 14.40 13.70 0 0 0
31/05/2022
14.40
 19,634 14.40 14.40 13.70 0 0 0
30/05/2022
14.40
 25,600 14.50 14.50 13.40 0 0 0
27/05/2022
14.50
 24,333 14.40 14.60 13.60 0 0 0
26/05/2022
14.40
 77,700 14 14.50 14 0 0 0
25/05/2022
14
 63,332 13.70 14 13.50 0 32 -0.0
24/05/2022
13.70
 10,200 13.70 13.70 13.20 0 0 0
23/05/2022
13.70
 21,301 13.70 13.70 13 0 0 0
20/05/2022
13.70
 11,303 13.40 13.70 12.80 0 0 0
19/05/2022
13.40
 9,500 14.20 14.50 13.10 0 0 0
18/05/2022
14.20
 13,803 14.70 15 13.60 0 0 0
17/05/2022
14.70
 35,400 14.10 14.80 13 0 0 0
16/05/2022
14.10
 10,800 13.70 15 13.20 0 0 0
13/05/2022
13.70
 45,600 13.10 14.10 11.80 0 100 -0.0
12/05/2022
13.10
 35,500 14.50 15.70 13.10 0 0 0
11/05/2022
14.50
 16,100 15 16.50 14.30 0 0 0
10/05/2022
15
 29,200 13.70 15 12.40 0 0 0
09/05/2022
13.70
 17,600 15.20 15.20 13.70 0 0 0
06/05/2022
15.20
 26,700 16.80 16.90 15.20 0 0 0
05/05/2022
16.80
 68,302 16.40 17 15.10 0 0 0
04/05/2022
16.40
 126,200 15.30 16.60 15.30 0 0 0
29/04/2022
15.30
 110,001 14.20 15.40 13.30 0 0 0
28/04/2022
14.20
 42,400 14.50 15 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |