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
(2024-10-15) 		-0.10 -1.82% 149,900 0 0
5.40
6.20
5.40
2 tháng
(2024-09-16) 		0 0% 361,500 0 0
5.10
6.20
5.40
3 tháng
(2024-08-16) 		0.30 5.88% 394,000 0 0
4.90
6.20
5.40
6 tháng
(2024-05-20) 		-0.70 -11.48% 908,300 0 0
4.90
6.20
5.40
12 tháng
(2023-11-20) 		-0.30 -5.26% 2,740,400 -44 -0.0
4.90
6.80
5.40
24 tháng
(2022-11-25) 		-1.60 -22.86% 4,395,667 -6,471 -0.0
4.90
10.80
5.40
36 tháng
(2021-11-30) 		-11.80 -68.60% 19,397,033 -18,903 -0.2
4.90
28.20
5.40
60 tháng
(2019-12-11) 		-16.03 -74.80% 25,552,846 -388,965 -5.5
4.90
44
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2019
25.10
 100 23.23 25.10 25.10 100 0 0.0
11/04/2019
23.23
 0 23.23 23.23 23.23 0 0 0
10/04/2019
23.23
 0 23.23 23.23 23.23 0 0 0
09/04/2019
23.23
 0 23.23 23.23 23.23 0 0 0
08/04/2019
23.23
 500 23.57 23.57 21.26 500 0 0.0
05/04/2019
23.57
 0 23.57 23.57 23.57 0 0 0
04/04/2019
23.57
 61 23.57 23.57 23.57 0 0 0
03/04/2019
23.57
 2 23.57 23.57 23.57 0 0 0
02/04/2019
23.57
 0 23.57 23.57 23.57 0 0 0
01/04/2019
23.57
 0 23.57 23.57 23.57 0 0 0
29/03/2019
23.57
 0 23.57 23.57 23.57 0 0 0
28/03/2019
23.57
 1,300 22.97 24.25 20.75 200 900 -0.0
27/03/2019
22.97
 200 21.86 22.97 21.60 100 0 0.0
26/03/2019
21.86
 94 21.86 21.86 21.86 0 0 0
25/03/2019
21.86
 0 21.86 21.86 21.86 0 0 0
22/03/2019
21.86
 200 21.94 21.94 19.90 100 0 0.0
21/03/2019
21.94
 0 21.94 21.94 21.94 0 0 0
20/03/2019
21.94
 0 21.94 21.94 21.94 0 0 0
19/03/2019
21.94
 200 22.20 22.20 19.98 100 0 0.0
18/03/2019
22.20
 0 22.20 22.20 22.20 0 0 0
15/03/2019
22.20
 272 21.35 22.20 21.52 200 0 0.0
14/03/2019
21.35
 0 21.35 21.35 21.35 0 0 0
13/03/2019
21.35
 200 21.35 21.35 21.35 200 0 0.0
12/03/2019
21.35
 95 21.35 21.35 21.35 0 0 0
11/03/2019
21.35
 0 21.35 21.35 21.35 0 0 0
08/03/2019
21.35
 0 21.35 21.35 21.35 0 0 0
07/03/2019
21.35
 0 21.35 21.35 21.35 0 0 0
06/03/2019
21.35
 0 21.35 21.35 21.35 0 0 0
05/03/2019
21.35
 0 21.35 21.35 21.35 0 0 0
04/03/2019
21.35
 0 21.35 21.35 21.35 0 0 0
01/03/2019
21.35
 0 21.35 21.35 21.35 0 0 0
28/02/2019
21.35
 0 21.35 21.35 21.35 0 0 0
27/02/2019
21.35
 100 20.32 21.35 21.35 100 0 0.0
26/02/2019
20.32
 0 20.32 20.32 20.32 0 0 0
25/02/2019
20.32
 0 20.32 20.32 20.32 0 0 0
22/02/2019
20.32
 0 20.32 20.32 20.32 0 0 0
21/02/2019
20.32
 300 22.54 22.54 20.32 100 0 0.0
20/02/2019
22.54
 0 22.54 22.54 22.54 0 0 0
19/02/2019
22.54
 100 21.26 22.54 22.54 100 0 0.0
18/02/2019
21.26
 7 21.26 21.26 21.26 0 0 0
15/02/2019
21.26
 0 21.26 21.26 21.26 0 0 0
14/02/2019
21.26
 0 21.26 21.26 21.26 0 0 0
13/02/2019
21.26
 200 20.32 21.26 18.36 100 0 0.0
12/02/2019
20.32
 0 20.32 20.32 20.32 0 0 0
11/02/2019
20.32
 0 20.32 20.32 20.32 0 0 0
01/02/2019
20.32
 0 20.32 20.32 20.32 0 0 0
31/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
30/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
29/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
28/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
25/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
24/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
23/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
22/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
21/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
18/01/2019
20.32
 0 20.32 20.32 20.32 0 0 0
17/01/2019
20.32
 16 20.32 20.32 20.32 0 0 0
16/01/2019
20.32
 106 20.15 20.32 20.32 0 0 0
15/01/2019
20.15
 201 20.24 20.24 18.27 100 0 0.0
14/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
11/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
10/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
09/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
08/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
07/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
04/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
03/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
02/01/2019
20.24
 0 20.24 20.24 20.24 0 0 0
28/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
27/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
26/12/2018
20.24
 600 20.32 20.32 18.36 200 0 0.0
25/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
24/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
21/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
20/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
19/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
18/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
17/12/2018
20.32
 0 20.32 20.32 20.32 0 0 0
14/12/2018
20.32
 300 20.24 20.32 20.32 300 0 0.0
13/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
12/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
11/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
10/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
07/12/2018
20.24
 0 20.24 20.24 20.24 0 0 0
06/12/2018
20.24
 1,400 20.49 20.49 18.44 200 700 -0.0
05/12/2018
20.49
 100 19.98 20.49 20.49 100 0 0.0
04/12/2018
19.98
 300 18.27 19.98 16.74 200 0 0.0
03/12/2018
18.27
 1,500 20.15 20.41 18.27 200 0 0.0
30/11/2018
20.15
 4,200 18.79 20.15 18.36 100 0 0.0
29/11/2018
18.79
 200 20.24 20.83 18.79 100 0 0.0
28/11/2018
20.24
 2,920 20.41 21.35 18.96 200 0 0.0
27/11/2018
20.41
 100 18.79 20.41 20.41 100 0 0.0
26/11/2018
18.79
 5,700 20.41 20.41 18.79 0 4,500 -0.1
23/11/2018
20.41
 100 19.30 20.41 20.41 100 0 0.0
22/11/2018
19.30
 300 20.75 20.75 19.21 0 0 0
21/11/2018
20.75
 200 21.09 21.09 19.30 100 0 0.0
20/11/2018
21.09
 100 20.24 21.09 21.09 100 0 0.0
19/11/2018
20.24
 1,600 20.83 20.83 18.79 500 0 0.0
16/11/2018
20.83
 700 21.69 21.69 19.64 200 400 -0.0
15/11/2018
21.69
 2,200 20.41 21.69 20.24 2,200 1,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |