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
(2024-10-23) 		0 0% 95,546 0 0
5.40
6.20
5.60
2 tháng
(2024-09-23) 		0.20 3.70% 322,432 0 0
5.10
6.20
5.60
3 tháng
(2024-08-26) 		0.40 7.69% 384,859 0 0
4.90
6.20
5.60
6 tháng
(2024-05-27) 		-0.30 -5.08% 885,567 0 0
4.90
6.20
5.60
12 tháng
(2023-11-28) 		-0.10 -1.75% 2,711,794 -44 -0.0
4.90
6.80
5.60
24 tháng
(2022-12-05) 		-2.60 -31.71% 4,304,371 -6,471 -0.0
4.90
10.80
5.60
36 tháng
(2021-12-08) 		-10.60 -65.43% 19,107,007 -18,903 -0.2
4.90
28.20
5.60
60 tháng
(2019-12-19) 		-15.83 -73.87% 25,554,340 -388,965 -5.5
4.90
44
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |