CTCP Sametel (smt)

5.90
0
(0%)
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
(2024-10-16) 		0.30 5.36% 136,400 0 0
5.40
6.20
5.90
2 tháng
(2024-09-16) 		0.50 9.26% 361,500 0 0
5.10
6.20
5.90
3 tháng
(2024-08-19) 		0.90 18% 392,300 0 0
4.90
6.20
5.90
6 tháng
(2024-05-20) 		-0.20 -3.28% 908,300 0 0
4.90
6.20
5.90
12 tháng
(2023-11-21) 		0 0% 2,724,000 -44 -0.0
4.90
6.80
5.90
24 tháng
(2022-11-28) 		-1.80 -23.38% 4,394,467 -6,471 -0.0
4.90
10.80
5.90
36 tháng
(2021-12-01) 		-11.30 -65.70% 19,345,623 -18,903 -0.2
4.90
28.20
5.90
60 tháng
(2019-12-12) 		-15.53 -72.47% 25,552,846 -388,965 -5.5
4.90
44
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
7.20
 0 7.20 7.20 7.20 0 0 0
12/11/2020
7.20
 0 7.20 7.20 7.20 0 0 0
11/11/2020
7.20
 0 7.20 7.20 7.20 0 0 0
10/11/2020
7.20
 0 7.20 7.20 7.20 0 0 0
09/11/2020
7.20
 11 7.20 7.20 7.20 0 0 0
06/11/2020
7.20
 1,000 7.30 7.30 6.60 200 0 0.0
05/11/2020
7.30
 3,315 6.90 7.30 6.90 3,300 15 0.0
04/11/2020
6.90
 0 6.90 6.90 6.90 0 0 0
03/11/2020
6.90
 2,000 7 7 6.90 0 0 0
02/11/2020
7
 100 6.80 7 7 100 0 0.0
30/10/2020
6.80
 5,400 6.80 7.20 6.50 1,700 0 0.0
29/10/2020
6.80
 110 6.50 6.80 6.80 100 0 0.0
28/10/2020
6.50
 0 6.50 6.50 6.50 0 0 0
27/10/2020
6.50
 10,220 6.50 6.50 6 300 9,000 -0.1
26/10/2020
6.50
 6,300 6.50 6.50 6.30 100 5,000 -0.0
23/10/2020
6.50
 45 6.50 6.50 6.50 0 0 0
22/10/2020
6.50
 0 6.50 6.50 6.50 0 0 0
21/10/2020
6.50
 900 6.50 6.50 6.30 0 800 -0.0
20/10/2020
6.50
 3,800 6.60 6.60 6.30 0 0 0
19/10/2020
6.60
 1,500 6.70 6.70 6.50 0 400 -0.0
16/10/2020
6.70
 0 6.70 6.70 6.70 0 0 0
15/10/2020
6.70
 600 7 7 6.60 0 0 0
14/10/2020
7
 0 7 7 7 0 0 0
13/10/2020
7
 13,600 7.30 7.30 6.60 100 12,800 -0.1
12/10/2020
7.30
 6,800 7.30 7.30 6.60 100 6,300 -0.0
09/10/2020
7.30
 20,800 7.10 7.30 6.40 800 18,900 -0.1
08/10/2020
7.10
 2,000 7.30 7.30 6.60 100 1,400 -0.0
07/10/2020
7.30
 14,775 7.10 7.40 6.40 200 11,000 -0.1
06/10/2020
7.10
 11,600 6.70 7.10 6.10 800 10,000 -0.1
05/10/2020
6.70
 10,900 7 7 6.30 200 10,000 -0.1
02/10/2020
7
 2 7 7 7 0 0 0
01/10/2020
7
 3,010 7.10 7.10 6.40 200 2,300 -0.0
30/09/2020
7.10
 3,200 7.30 7.30 6.60 100 0 0.0
29/09/2020
7.30
 0 7.30 7.30 7.30 0 0 0
28/09/2020
7.30
 100 6.90 7.30 7.30 100 0 0.0
25/09/2020
6.90
 100 6.50 6.90 6.90 100 100 0
24/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
23/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
22/09/2020
6.50
 1,150 6.60 6.60 6.50 0 0 0
21/09/2020
6.60
 0 6.60 6.60 6.60 0 0 0
18/09/2020
6.60
 20 6.60 6.60 6.60 0 0 0
17/09/2020
6.60
 200 6.70 6.70 6.20 100 100 0
16/09/2020
6.70
 0 6.70 6.70 6.70 0 0 0
15/09/2020
6.70
 1,110 6.60 6.70 6.10 100 0 0.0
14/09/2020
6.60
 5,400 6.90 6.90 6.30 100 4,700 -0.0
11/09/2020
6.90
 1,100 6.80 6.90 6.60 100 0 0.0
10/09/2020
6.80
 0 6.80 6.80 6.80 0 0 0
09/09/2020
6.80
 100 6.40 6.80 6.80 100 0 0.0
08/09/2020
6.40
 1,500 6.50 6.50 6.40 0 600 -0.0
07/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
04/09/2020
6.50
 400 6.50 6.50 6.50 0 0 0
03/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
01/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
31/08/2020
6.50
 1,300 6.70 6.90 6.20 200 0 0.0
28/08/2020
6.70
 600 6.50 6.80 6.70 100 0 0.0
27/08/2020
6.50
 3,302 6.50 6.50 6.20 0 0 0
26/08/2020
6.50
 1 6.50 6.50 6.50 0 0 0
25/08/2020
6.50
 1 6.50 6.50 6.50 0 0 0
24/08/2020
6.50
 200 6.10 6.50 6.30 100 0 0.0
21/08/2020
6.10
 2,600 6.50 7 6.10 100 0 0.0
20/08/2020
6.50
 4,000 6.70 6.70 6.50 0 0 0
19/08/2020
6.70
 7,701 6.80 6.80 6.60 0 6,700 -0.0
18/08/2020
6.80
 0 6.80 6.80 6.80 0 0 0
17/08/2020
6.80
 0 6.80 6.80 6.80 0 0 0
14/08/2020
6.80
 100 6.60 6.80 6.80 100 0 0.0
13/08/2020
6.60
 8,500 6.90 6.90 6.30 100 0 0.0
12/08/2020
6.90
 100 6.80 6.90 6.90 100 100 0
11/08/2020
6.80
 300 7 7 6.80 0 0 0
10/08/2020
7
 7,060 7.10 7.10 7 0 0 0
07/08/2020
7.10
 800 7.10 7.10 6.70 200 0 0.0
06/08/2020
7.10
 0 7.10 7.10 7.10 0 0 0
05/08/2020
7.10
 500 6.90 7.10 7.10 0 0 0
04/08/2020
6.90
 1,104 6.90 7.10 6.90 200 0 0.0
03/08/2020
6.90
 800 6.50 7.10 6.10 100 100 0
31/07/2020
6.50
 5,600 6 6.50 5.90 5,000 0 0.0
30/07/2020
6
 822 6 6 6 0 0 0
29/07/2020
6
 1,000 6.10 6.10 6 0 0 0
28/07/2020
6.10
 100 6.20 6.20 6.10 0 0 0
27/07/2020
6.20
 100 6.80 6.80 6.20 0 0 0
24/07/2020
6.80
 1,100 6.90 6.90 6.30 100 0 0.0
23/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
22/07/2020
6.90
 0 6.90 6.90 6.90 0 0 0
21/07/2020
6.90
 700 6.50 6.90 6.40 100 0 0.0
20/07/2020
6.50
 500 6.80 6.80 6.50 0 0 0
17/07/2020
6.80
 110 6.90 6.90 6.80 0 0 0
16/07/2020
6.90
 1,100 7.30 7.30 6.90 0 0 0
15/07/2020
7.30
 2,500 7 7.30 6.50 100 0 0.0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
7
 1,900 7.50 7.50 7 0 0 0
13/07/2020
7.50
 2,900 7.06 7.50 7.06 0 0 0
10/07/2020
7.06
 7,500 7.41 7.76 7.06 100 3,500 -0.0
09/07/2020
7.41
 12,401 8.03 8.03 7.24 300 6,000 -0.0
08/07/2020
8.03
 10,200 8.12 8.12 7.32 200 4,000 -0.0
07/07/2020
8.12
 6,700 8.47 8.47 7.68 300 3,100 -0.0
06/07/2020
8.47
 12,200 7.94 8.74 7.15 0 7,400 -0.1
03/07/2020
7.94
 6,055 8.03 8.03 7.24 300 5,710 -0.0
02/07/2020
8.03
 5,700 8.12 8.12 7.32 100 5,400 -0.0
01/07/2020
8.12
 2,500 8.38 8.38 7.59 1,200 0 0.0
30/06/2020
8.38
 3,900 9.26 9.26 8.38 0 3,900 -0.0
29/06/2020
9.26
 6,700 9.26 9.26 8.38 1,500 5,200 -0.0
26/06/2020
9.26
 7,700 8.56 9.26 7.76 100 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |