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)
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
08/02/2022
13.80
 10,104 13.70 14 13.30 0 0 0
07/02/2022
13.70
 7,420 13.70 14 13.50 0 0 0
28/01/2022
13.70
 6,300 13.70 13.70 12.70 0 0 0
27/01/2022
13.70
 4,500 14 14 13 0 0 0
26/01/2022
14
 529 13.90 14.20 14 0 0 0
25/01/2022
13.90
 155,400 14.60 14.60 13.20 0 0 0
24/01/2022
14.60
 119,600 14.50 15 13.10 0 0 0
21/01/2022
14.50
 59,043 14.30 14.50 13.50 0 0 0
20/01/2022
14.30
 146,800 13 14.30 11.70 0 0 0
19/01/2022
13
 64,800 11.90 13 11.90 0 0 0
18/01/2022
11.90
 83,100 10.90 11.90 9.90 0 0 0
17/01/2022
10.90
 116,008 12.10 12.70 10.90 0 0 0
14/01/2022
12.10
 57,480 13.40 13.40 12.10 0 0 0
13/01/2022
13.40
 11,900 14 14 12.60 0 0 0
12/01/2022
14
 5,900 14.30 14.40 12.90 0 0 0
11/01/2022
14.30
 22,400 14.50 14.70 14.30 0 0 0
10/01/2022
14.50
 39,100 15.40 15.40 14.50 0 0 0
07/01/2022
15.40
 14,710 15 15.50 15 0 0 0
06/01/2022
15
 41,610 15.60 15.60 15 0 0 0
05/01/2022
15.60
 17,020 15.20 15.60 15.10 0 0 0
04/01/2022
15.20
 18,500 15.50 15.60 15.20 0 0 0
31/12/2021
15.50
 18,700 15.80 15.80 15 0 0 0
30/12/2021
15.80
 15,700 15.80 16.20 15.80 0 0 0
29/12/2021
15.80
 139,508 15.90 15.90 15.20 0 0 0
28/12/2021
15.90
 33,680 16.80 16.80 15.50 0 0 0
27/12/2021
16.80
 10,906 17.90 18 16.70 0 0 0
24/12/2021
17.90
 160,660 17.10 18.80 16 0 0 0
23/12/2021
17.10
 227,913 15.60 17.10 14.80 0 0 0
22/12/2021
15.60
 32,500 15.90 15.90 15.30 0 0 0
21/12/2021
15.90
 16,000 16 16 15.50 0 0 0
20/12/2021
16
 16,700 15.90 16.10 15.60 0 0 0
17/12/2021
15.90
 121,908 15.70 16.20 15.10 0 0 0
16/12/2021
15.70
 16,620 16.10 16.10 15.50 0 0 0
15/12/2021
16.10
 19,900 16.20 16.20 16 0 0 0
14/12/2021
16.20
 21,709 16.20 16.70 15.90 0 0 0
13/12/2021
16.20
 27,200 16.10 16.50 15.50 0 0 0
10/12/2021
16.10
 25,888 16.40 16.40 16.10 0 0 0
09/12/2021
16.40
 20,283 16.20 16.50 15.90 0 0 0
08/12/2021
16.20
 69,100 16.30 17 16 0 0 0
07/12/2021
16.30
 69,900 16 16.80 15.50 0 0 0
06/12/2021
16
 41,000 17.30 17.30 16 0 0 0
03/12/2021
17.30
 22,400 17.50 17.60 17.10 0 0 0
02/12/2021
17.50
 69,200 17.20 17.90 17.20 0 0 0
01/12/2021
17.20
 37,610 17.20 17.50 17.10 0 0 0
30/11/2021
17.20
 51,410 17.80 18 17.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |