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)
29/11/2021
17.80
 48,501 17.20 18.90 17.10 0 0 0
26/11/2021
17.20
 80,300 17.40 17.70 17 0 0 0
25/11/2021
17.40
 66,809 17.70 18 17 6,200 0 0.1
24/11/2021
17.70
 60,501 17.80 18.50 17 0 0 0
23/11/2021
17.80
 32,900 19 19 17.10 0 0 0
22/11/2021
19
 130,738 21.10 21.10 19 0 0 0
19/11/2021
21.10
 164,713 20.70 22.70 21.10 4,200 0 0.1
18/11/2021
20.70
 65,809 18.90 20.70 19 0 0 0
17/11/2021
18.90
 163,266 17.20 18.90 17 0 0 0
16/11/2021
17.20
 41,300 17.30 17.50 17 0 100 -0.0
15/11/2021
17.30
 93,301 17.10 17.30 16.90 0 0 0
12/11/2021
17.10
 47,138 16.90 17.50 17 0 0 0
11/11/2021
16.90
 35,200 17 17.50 16.80 0 0 0
10/11/2021
17
 90,070 17.30 17.50 16.50 0 0 0
09/11/2021
17.30
 41,523 16.90 17.40 16.60 0 0 0
08/11/2021
16.90
 39,500 17.60 17.70 16.90 0 200 -0.0
05/11/2021
17.60
 67,570 17 17.80 16 100 2,900 -0.0
04/11/2021
17
 24,000 16.50 17.50 16.80 0 0 0
03/11/2021
16.50
 101,924 17.80 17.80 16.50 200 0 0.0
02/11/2021
17.80
 105,800 17 17.90 16 100 500 -0.0
01/11/2021
17
 64,338 17.70 17.70 16.50 100 100 -0
29/10/2021
17.70
 32,500 18 18.60 17.20 0 200 -0.0
28/10/2021
18
 43,944 17.80 18 16.80 0 0 0
27/10/2021
17.80
 52,600 18.40 18.80 17.10 0 200 -0.0
26/10/2021
18.40
 27,500 18.40 19.30 18 0 1,500 -0.0
25/10/2021
18.40
 42,400 19.20 20.80 18.40 0 500 -0.0
22/10/2021
19.20
 92,000 17.50 19.20 17 0 0 0
21/10/2021
17.50
 50,900 16.90 18.20 16.10 1,800 8,200 -0.1
20/10/2021
16.90
 84,400 18.60 18.60 16.80 600 0 0.0
19/10/2021
18.60
 32,100 19 19 17.10 0 2,400 -0.0
18/10/2021
19
 71,800 20.20 20.20 18.20 100 22,800 0
15/10/2021
20.20
 107,700 22.40 24 20.20 6,400 0 0.1
14/10/2021
22.40
 116,500 20.50 22.50 18.50 7,000 200 0.1
13/10/2021
20.50
 149,700 18.70 20.50 17.30 10,900 200 0.2
12/10/2021
18.70
 28,000 17.60 19.20 16 800 0 0.0
11/10/2021
17.60
 192,000 16 17.60 14.40 1,000 0 0.0
08/10/2021
16
 93,100 17.70 17.80 16 10,600 500 0.2
07/10/2021
17.70
 54,210 19.60 19.60 17.70 0 0 0
06/10/2021
19.60
 216,100 18.90 20.70 17.10 0 0 0
05/10/2021
18.90
 17,790 21 21 18.90 0 0 0
04/10/2021
21
 62,521 23.30 23.50 21 0 0 0
01/10/2021
23.30
 68,501 25.80 28.30 23.30 0 0 0
30/09/2021
25.80
 180,450 23.50 25.80 21.20 0 0 0
29/09/2021
23.50
 66,601 26.10 26.10 23.50 0 0 0
28/09/2021
26.10
 701 29 29 26.10 0 0 0
27/09/2021
29
 831 32.20 32.20 29 0 0 0
24/09/2021
32.20
 500 35.70 35.70 32.20 0 0 0
23/09/2021
35.70
 9,231 39.60 39.60 35.70 0 0 0
22/09/2021
39.60
 121,348 44 44 39.60 0 0 0
21/09/2021
44
 56,170 43 47 39.70 0 100 -0.0
20/09/2021
43
 157,475 39.50 43.40 39 500 0 0.0
17/09/2021
39.50
 443,534 37.70 41.40 34 0 500 -0.0
16/09/2021
37.70
 65,020 34.30 37.70 37.70 500 0 0.0
15/09/2021
34.30
 70,400 31.20 34.30 34 0 17,200 -0.6
14/09/2021
31.20
 296,812 28.40 31.20 30.50 600 10,200 -0.3
13/09/2021
28.40
 115,761 25.90 28.40 28.40 0 0 0
10/09/2021
25.90
 26,500 23.60 25.90 25.90 0 0 0
09/09/2021
23.60
 11,247 21.50 23.60 23.60 0 0 0
08/09/2021
21.50
 8,400 19.60 21.50 21.50 0 0 0
07/09/2021
19.60
 249,000 17.90 19.60 19.60 0 182,000 -3.6
06/09/2021
17.90
 2,300 16.30 17.90 17.90 0 0 0
01/09/2021
16.30
 7,000 14.90 16.30 16.30 0 0 0
31/08/2021
14.90
 2,900 13.60 14.90 14.90 0 0 0
30/08/2021
13.60
 21,905 12.40 13.60 13.60 0 0 0
27/08/2021
12.40
 60,100 11.30 12.40 12.40 0 0 0
26/08/2021
11.30
 9,744 10.30 11.30 11.30 0 700 -0.0
25/08/2021
10.30
 4,300 9.40 10.30 10.30 0 1,700 -0.0
24/08/2021
9.40
 1,111 8.60 9.40 9.40 0 0 0
23/08/2021
8.60
 5,520 7.90 8.60 8.60 0 0 0
20/08/2021
7.90
 2,000 7.80 7.90 7.60 0 0 0
19/08/2021
7.80
 1,200 7.70 7.80 7.80 0 0 0
18/08/2021
7.70
 1,600 7.70 7.70 7.70 0 0 0
17/08/2021
7.70
 1,600 7.60 7.70 7.50 300 0 0.0
16/08/2021
7.60
 100 7.70 7.70 7.60 0 0 0
13/08/2021
7.70
 500 7.90 7.90 7.70 500 0 0.0
12/08/2021
7.90
 100 7.50 7.90 7.90 0 0 0
11/08/2021
7.50
 1,000 7.50 7.50 7.50 1,000 0 0.0
10/08/2021
7.50
 2,700 7.50 7.50 7.50 2,100 0 0.0
09/08/2021
7.50
 900 7.90 7.90 7.50 900 0 0.0
06/08/2021
7.90
 0 7.90 7.90 7.90 0 0 0
05/08/2021
7.90
 0 7.90 7.90 7.90 0 0 0
04/08/2021
7.90
 0 7.90 7.90 7.90 0 0 0
03/08/2021
7.90
 800 7.50 7.90 7.90 0 0 0
02/08/2021
7.50
 0 7.50 7.50 7.50 0 0 0
30/07/2021
7.50
 1,000 7.50 7.50 7.50 0 0 0
29/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
28/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
27/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
26/07/2021
7.50
 2 7.50 7.50 7.50 0 0 0
23/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
22/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
21/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
20/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
19/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
16/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
15/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
14/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
13/07/2021
7.50
 0 7.50 7.50 7.50 0 0 0
12/07/2021
7.50
 1,700 7.90 8.10 7.30 0 0 0
09/07/2021
7.90
 100 8.50 8.50 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |