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)
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
27/04/2022
14.50
 41,001 13.50 14.50 13.50 0 0 0
26/04/2022
13.50
 119,901 12.30 13.50 11.10 0 0 0
25/04/2022
12.30
 330,206 11.40 12.40 10.30 0 100 -0.0
22/04/2022
11.40
 21,300 12.60 12.60 11.40 0 0 0
21/04/2022
12.60
 9,800 13.90 13.90 12.60 0 0 0
20/04/2022
13.90
 87,649 15.40 15.40 13.90 0 0 0
19/04/2022
15.40
 141,100 17.10 17.10 15.40 0 0 0
18/04/2022
17.10
 121,900 18.90 19.30 17.10 0 0 0
15/04/2022
18.90
 185,900 17.20 18.90 17.60 0 0 0
14/04/2022
17.20
 108,600 15.70 17.20 17 0 0 0
13/04/2022
15.70
 139,130 14.30 15.70 12.90 0 0 0
12/04/2022
14.30
 46,501 15.70 16.20 14.20 0 0 0
08/04/2022
15.70
 79,324 17.30 18.70 15.70 0 0 0
07/04/2022
17.30
 70,200 18.80 19.80 17 0 0 0
06/04/2022
18.80
 91,300 20.40 20.40 18.50 0 0 0
05/04/2022
20.40
 66,800 20.40 21.30 19.90 0 0 0
04/04/2022
20.40
 97,700 20.30 21.90 20.30 0 0 0
01/04/2022
20.30
 78,400 20.30 22.30 19 0 0 0
31/03/2022
20.30
 123,115 21.10 21.60 19 0 0 0
30/03/2022
21.10
 131,622 22.90 23 21 0 0 0
29/03/2022
22.90
 63,800 22.50 23.30 22.40 0 0 0
28/03/2022
22.50
 59,800 23.60 23.60 22.30 0 0 0
25/03/2022
23.60
 175,040 23 24.30 22.10 0 0 0
24/03/2022
23
 150,325 22.10 23.50 20.90 0 0 0
23/03/2022
22.10
 62,500 22.70 23.30 22 0 0 0
22/03/2022
22.70
 107,302 23.40 24.70 22.50 0 0 0
21/03/2022
23.40
 118,900 22.30 23.80 22.10 0 0 0
18/03/2022
22.30
 107,400 23.50 23.60 21.90 0 0 0
17/03/2022
23.50
 98,214 22.80 25 23.50 0 0 0
16/03/2022
22.80
 97,400 20.80 22.80 20 0 0 0
15/03/2022
20.80
 89,500 23 23.90 20.80 0 0 0
14/03/2022
23
 198,700 25.50 25.50 23 0 0 0
11/03/2022
25.50
 235,700 25.50 26.80 23.20 0 0 0
10/03/2022
25.50
 310,979 28.20 29.70 25.50 0 0 0
09/03/2022
28.20
 147,154 28.20 29.90 27.10 0 0 0
08/03/2022
28.20
 271,400 25.90 28.40 25.90 0 0 0
07/03/2022
25.90
 369,196 23.60 25.90 23.20 0 1,500 -0.0
04/03/2022
23.60
 211,022 23.70 24.90 22.90 0 0 0
03/03/2022
23.70
 180,721 22.10 24 22.10 0 0 0
02/03/2022
22.10
 344,751 20.10 22.10 18.10 0 0 0
01/03/2022
20.10
 326,021 22.30 22.30 20.10 0 0 0
28/02/2022
22.30
 337,315 24.70 25.50 22.30 0 0 0
25/02/2022
24.70
 152,130 22.50 24.70 22.60 0 0 0
24/02/2022
22.50
 236,901 20.50 22.50 21.10 0 0 0
23/02/2022
20.50
 718,176 18.70 20.50 19 0 4,700 -0.1
22/02/2022
18.70
 224,800 17 18.70 18.70 0 0 0
21/02/2022
17
 50,749 15.50 17 17 0 4,000 -0.1
18/02/2022
15.50
 602,131 14.10 15.50 14.10 0 0 0
17/02/2022
14.10
 110,200 12.90 14.10 13.30 0 0 0
16/02/2022
12.90
 41,013 12.90 13.80 12.90 0 0 0
15/02/2022
12.90
 43,378 13.20 13.60 12.60 0 0 0
14/02/2022
13.20
 6,000 13.30 13.40 12.70 0 0 0
11/02/2022
13.30
 16,200 13.10 13.30 12.60 0 0 0
10/02/2022
13.10
 28,400 13.30 13.80 12.50 0 0 0
09/02/2022
13.30
 13,026 13.80 13.80 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |