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
(2024-10-22) 		-0.20 -3.51% 95,726 0 0
5.40
6.20
5.50
2 tháng
(2024-09-23) 		0.10 1.85% 322,332 0 0
5.10
6.20
5.50
3 tháng
(2024-08-23) 		0.30 5.77% 384,859 0 0
4.90
6.20
5.50
6 tháng
(2024-05-27) 		-0.40 -6.78% 885,467 0 0
4.90
6.20
5.50
12 tháng
(2023-11-27) 		-0.20 -3.51% 2,711,694 -44 -0.0
4.90
6.80
5.50
24 tháng
(2022-12-02) 		-2.50 -31.25% 4,317,711 -6,471 -0.0
4.90
10.80
5.50
36 tháng
(2021-12-07) 		-10.80 -66.26% 19,176,807 -18,903 -0.2
4.90
28.20
5.50
60 tháng
(2019-12-18) 		-15.93 -74.34% 25,554,240 -388,965 -5.5
4.90
44
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |