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)
25/06/2020
8.56
 7,500 9.44 9.44 8.56 0 5,900 -0.1
24/06/2020
9.44
 3,100 10.41 10.41 9.44 0 2,500 -0.0
23/06/2020
10.41
 13,400 9.53 10.41 8.65 3,000 4,700 -0.0
22/06/2020
9.53
 15,100 10.59 10.59 9.53 0 12,100 -0.1
19/06/2020
10.59
 34,446 10.06 10.59 9.09 300 32,700 -0.3
18/06/2020
10.06
 6,600 9.53 10.32 8.65 100 4,400 -0.0
17/06/2020
9.53
 10,500 9.00 9.71 8.12 100 4,000 -0.0
16/06/2020
9.00
 4,900 9.53 9.53 8.65 100 4,000 -0.0
15/06/2020
9.53
 15,500 9.53 9.53 8.65 0 8,000 -0.1
12/06/2020
9.53
 600 10.59 10.59 9.53 100 100 0
11/06/2020
10.59
 2,200 10.68 10.68 9.62 100 2,100 -0.0
10/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
09/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
08/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
05/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
04/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
03/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
02/06/2020
10.68
 0 10.68 10.68 10.68 0 0 0
01/06/2020
10.68
 100 10.94 10.94 10.68 0 100 -0.0
29/05/2020
10.94
 400 10.59 10.94 9.53 100 0 0.0
28/05/2020
10.59
 0 10.59 10.59 10.59 0 0 0
27/05/2020
10.59
 0 10.59 10.59 10.59 0 0 0
26/05/2020
10.59
 100 11.12 11.12 10.59 0 0 0
25/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
22/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
21/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
20/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
19/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
18/05/2020
11.12
 0 11.12 11.12 11.12 0 0 0
15/05/2020
11.12
 346 12.35 12.35 11.12 0 300 -0.0
14/05/2020
12.35
 0 12.35 12.35 12.35 0 0 0
13/05/2020
12.35
 200 13.68 13.68 12.35 0 200 -0.0
12/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
11/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
08/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
07/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
06/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
05/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
04/05/2020
13.68
 0 13.68 13.68 13.68 0 0 0
29/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
28/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
27/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
24/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
23/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
22/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
21/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
20/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
17/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
16/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
15/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
14/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
13/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
10/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
09/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
08/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
07/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
06/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
03/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
01/04/2020
13.68
 0 13.68 13.68 13.68 0 0 0
31/03/2020
13.68
 0 13.68 13.68 13.68 0 0 0
30/03/2020
13.68
 2,000 13.24 13.68 13.68 0 2,000 -0.0
27/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/03/2020
13.24
 0 13.24 13.24 13.24 0 0 0
26/03/2020
13.24
 5,000 12.81 13.24 13.24 0 5,000 -0.1
25/03/2020
12.81
 1,500 14.09 14.09 12.81 0 1,500 -0.0
24/03/2020
14.09
 300 15.37 15.37 14.09 0 300 -0.0
23/03/2020
15.37
 1,100 15.37 15.37 13.83 100 1,000 -0.0
20/03/2020
15.37
 500 17.08 17.08 15.37 0 0 0
19/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
18/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
17/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
16/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
13/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
12/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
11/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
10/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
09/03/2020
17.08
 5 17.08 17.08 17.08 0 0 0
06/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
05/03/2020
17.08
 2,200 17.85 17.85 16.14 300 1,800 -0.0
04/03/2020
17.85
 0 17.85 17.85 17.85 0 0 0
03/03/2020
17.85
 5 17.85 17.85 17.85 0 0 0
02/03/2020
17.85
 0 17.85 17.85 17.85 0 0 0
28/02/2020
17.85
 100 16.39 17.85 17.85 100 0 0.0
27/02/2020
16.39
 1,649 15.03 16.39 13.58 200 0 0.0
26/02/2020
15.03
 801 16.65 16.65 15.03 0 0 0
25/02/2020
16.65
 100 18.44 18.44 16.65 0 0 0
24/02/2020
18.44
 1,600 18.44 18.44 16.65 100 0 0.0
21/02/2020
18.44
 0 18.44 18.44 18.44 0 0 0
20/02/2020
18.44
 0 18.44 18.44 18.44 0 0 0
19/02/2020
18.44
 1,000 20.49 20.49 18.44 0 200 -0.0
18/02/2020
20.49
 0 20.49 20.49 20.49 0 0 0
17/02/2020
20.49
 0 20.49 20.49 20.49 0 0 0
14/02/2020
20.49
 0 20.49 20.49 20.49 0 0 0
13/02/2020
20.49
 0 20.49 20.49 20.49 0 0 0
12/02/2020
20.49
 100 19.64 20.49 20.49 100 0 0.0
11/02/2020
19.64
 300 18.27 19.64 16.48 200 0 0.0
10/02/2020
18.27
 0 18.27 18.27 18.27 0 0 0
07/02/2020
18.27
 0 18.27 18.27 18.27 0 0 0
06/02/2020
18.27
 0 18.27 18.27 18.27 0 0 0
05/02/2020
18.27
 0 18.27 18.27 18.27 0 0 0
04/02/2020
18.27
 0 18.27 18.27 18.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |