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)
15/11/2016
15.82
 900 16.12 16.74 15.51 200 700 -0.0
14/11/2016
16.12
 1,200 16.59 16.59 15.04 100 100 0
11/11/2016
16.59
 600 16.59 16.59 16.59 600 0 0.0
10/11/2016
16.59
 500 16.59 16.59 16.59 500 0 0.0
09/11/2016
16.59
 700 16.59 16.59 16.59 700 0 0.0
08/11/2016
16.59
 300 16.51 16.59 16.59 300 0 0.0
07/11/2016
16.51
 200 16.36 16.51 16.51 200 0 0.0
04/11/2016
16.36
 1,600 16.66 16.66 15.58 600 0 0.0
03/11/2016
16.66
 200 16.20 16.66 16.51 0 0 0
02/11/2016
16.20
 200 16.59 16.59 16.20 200 0 0.0
01/11/2016
16.59
 400 16.66 16.66 16.59 400 0 0.0
31/10/2016
16.66
 2,800 17.13 17.13 16.20 800 0 0.0
28/10/2016
17.13
 900 17.44 17.44 17.13 900 0 0.0
27/10/2016
17.44
 800 17.44 17.44 15.82 100 0 0.0
26/10/2016
17.44
 0 17.44 17.44 17.44 0 0 0
25/10/2016
17.44
 600 18.28 18.28 16.59 100 0 0.0
24/10/2016
18.28
 4,020 17.44 18.28 15.74 1,200 0 0.0
21/10/2016
17.44
 200 17.51 17.51 17.44 200 0 0.0
20/10/2016
17.51
 300 17.28 17.51 17.51 300 0 0.0
19/10/2016
17.28
 200 17.20 17.28 17.28 200 0 0.0
18/10/2016
17.20
 0 17.20 17.20 17.20 0 0 0
17/10/2016
17.20
 800 19.06 19.06 17.20 100 500 -0.0
14/10/2016
19.06
 5,200 17.44 19.06 15.82 4,800 0 0.1
13/10/2016
17.44
 600 16.97 17.44 17.44 600 0 0.0
12/10/2016
16.97
 1,800 16.66 16.97 15.12 400 0 0.0
11/10/2016
16.66
 1,300 18.05 18.05 16.43 0 0 0
10/10/2016
18.05
 600 18.21 18.44 18.05 600 0 0.0
07/10/2016
18.21
 600 18.52 18.52 18.21 600 0 0.0
06/10/2016
18.52
 5,400 17.59 18.52 15.89 4,000 0 0.1
05/10/2016
17.59
 1,400 16.36 17.74 14.81 200 0 0.0
04/10/2016
16.36
 1,500 18.13 19.29 16.36 200 0 0.0
03/10/2016
18.13
 1,500 19.67 19.67 18.05 100 0 0.0
30/09/2016
19.67
 100 18.59 19.67 19.67 100 0 0.0
29/09/2016
18.59
 1,100 18.75 19.29 18.59 1,100 0 0.0
28/09/2016
18.75
 711 19.67 19.67 18.05 400 0 0.0
27/09/2016
19.67
 0 19.67 19.67 19.67 0 0 0
26/09/2016
19.67
 100 18.44 19.67 19.67 100 0 0.0
23/09/2016
18.44
 100 20.45 20.45 18.44 0 0 0
22/09/2016
20.45
 200 19.67 20.45 19.67 200 0 0.0
21/09/2016
19.67
 200 17.98 19.67 19.29 200 0 0.0
20/09/2016: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 100/22 Giá: 14 (Volume + 22%, Ratio=0.22)
20/09/2016
17.98
 702 19.91 19.91 17.98 300 0 0.0
19/09/2016
19.91
 400 18.64 19.91 18.64 400 0 0.0
16/09/2016
18.64
 700 17.31 18.64 16.65 700 0 0.0
15/09/2016
17.31
 5,900 16.65 17.31 16.65 5,800 5,000 0.0
14/09/2016
16.65
 200 16.91 16.91 16.65 200 0 0.0
13/09/2016
16.91
 3,200 16.25 16.91 16.11 3,000 0 0.1
12/09/2016
16.25
 0 16.25 16.25 16.25 0 0 0
09/09/2016
16.25
 400 16.31 16.31 15.98 100 0 0.0
08/09/2016
16.31
 85 16.31 16.31 16.31 0 0 0
07/09/2016
16.31
 0 16.31 16.31 16.31 0 0 0
06/09/2016
16.31
 1,200 16.38 16.38 14.85 600 0 0.0
05/09/2016
16.38
 0 16.38 16.38 16.38 0 0 0
01/09/2016
16.38
 0 16.38 16.38 16.38 0 0 0
31/08/2016
16.38
 300 16.65 16.65 15.31 100 200 -0.0
30/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
29/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
26/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
25/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
24/08/2016
16.65
 100 16.25 16.65 16.65 100 0 0.0
23/08/2016
16.25
 100 16.25 16.25 16.25 100 0 0.0
22/08/2016
16.25
 200 16.65 16.65 16.25 200 0 0.0
19/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
18/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
17/08/2016
16.65
 0 16.65 16.65 16.65 0 0 0
16/08/2016
16.65
 100 16.11 16.65 16.65 100 0 0.0
15/08/2016
16.11
 300 16.25 16.25 16.11 300 0 0.0
12/08/2016
16.25
 13 16.25 16.25 16.25 0 0 0
11/08/2016
16.25
 0 16.25 16.25 16.25 0 0 0
10/08/2016
16.25
 600 16.25 16.25 15.45 500 0 0.0
09/08/2016
16.25
 1,400 16.91 16.91 15.31 100 0 0.0
08/08/2016
16.91
 0 16.91 16.91 16.91 0 0 0
05/08/2016
16.91
 100 16.58 16.91 16.91 100 0 0.0
04/08/2016
16.58
 900 16.58 16.78 15.98 900 0 0.0
03/08/2016
16.58
 400 17.18 17.64 15.98 300 0 0.0
02/08/2016
17.18
 300 16.45 17.18 16.65 300 0 0.0
01/08/2016
16.45
 210 17.64 17.64 15.98 100 0 0.0
29/07/2016
17.64
 100 17.18 17.64 17.64 100 0 0.0
28/07/2016
17.18
 500 18.31 18.58 16.58 200 100 0.0
27/07/2016
18.31
 1,568 19.24 19.24 17.51 600 300 0.0
26/07/2016
19.24
 1,451 17.71 19.24 16.45 600 0 0.0
25/07/2016
17.71
 9,800 16.25 17.71 14.65 3,800 8,100 -0.1
22/07/2016
16.25
 200 16.51 16.51 15.11 100 0 0.0
21/07/2016
16.51
 100 15.91 16.51 16.51 100 0 0.0
20/07/2016
15.91
 0 15.91 15.91 15.91 0 0 0
19/07/2016
15.91
 400 16.51 16.51 14.91 100 0 0.0
18/07/2016
16.51
 0 16.51 16.51 16.51 0 0 0
15/07/2016
16.51
 100 15.98 16.51 16.51 100 0 0.0
14/07/2016
15.98
 300 16.58 16.58 15.65 100 0 0.0
13/07/2016
16.58
 1,900 16.18 16.65 15.85 400 100 0.0
12/07/2016
16.18
 1,200 16.25 16.25 15.38 200 0 0.0
11/07/2016
16.25
 200 16.25 16.25 15.85 100 0 0.0
08/07/2016
16.25
 800 16.58 16.58 15.98 100 0 0.0
07/07/2016
16.58
 0 16.58 16.58 16.58 0 0 0
06/07/2016
16.58
 100 16.58 16.58 16.58 0 0 0
05/07/2016
16.58
 1,100 16.11 16.65 15.78 200 100 0.0
04/07/2016
16.11
 800 16.25 16.65 15.71 200 100 0.0
01/07/2016
16.25
 0 16.25 16.25 16.25 0 0 0
30/06/2016
16.25
 2,200 15.98 16.58 14.45 2,100 0 0.1
29/06/2016
15.98
 300 16.45 17.78 15.98 300 0 0.0
28/06/2016
16.45
 600 16.25 16.45 15.98 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |