CTCP Sametel (smt)

11.90
-0.40
(-3.25%)
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
(2025-11-05) 		-1.40 -10.22% 201,200 0 0
11.50
13.70
11.90
2 tháng
(2025-10-06) 		1.70 16.04% 950,400 0 0
10.50
15.90
11.90
3 tháng
(2025-09-08) 		0.80 6.96% 977,300 0 0
10.50
15.90
11.90
6 tháng
(2025-06-09) 		5.48 80.38% 1,636,400 -400 -0.0
6.58
15.90
11.90
12 tháng
(2024-12-10) 		7.86 177.02% 3,020,237 -400 -0.0
4.04
15.90
11.90
24 tháng
(2023-12-18) 		7.86 177.02% 5,459,055 -444 -0.0
3.89
15.90
11.90
36 tháng
(2022-12-21) 		6.67 118.49% 7,174,701 -6,871 -0.0
3.89
15.90
11.90
60 tháng
(2020-12-31) 		3.97 47.74% 28,105,984 -193,340 -3.8
3.89
34.89
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.00
 126,200 12.13 13.16 12.13 0 0 0
29/04/2022
12.13
 110,001 11.26 12.21 10.55 0 0 0
28/04/2022
11.26
 42,400 11.50 11.89 11.26 0 0 0
27/04/2022
11.50
 41,001 10.70 11.50 10.70 0 0 0
26/04/2022
10.70
 119,901 9.75 10.70 8.80 0 0 0
25/04/2022
9.75
 330,206 9.04 9.83 8.17 0 100 -0.0
22/04/2022
9.04
 21,300 9.99 9.99 9.04 0 0 0
21/04/2022
9.99
 9,800 11.02 11.02 9.99 0 0 0
20/04/2022
11.02
 87,649 12.21 12.21 11.02 0 0 0
19/04/2022
12.21
 141,100 13.56 13.56 12.21 0 0 0
18/04/2022
13.56
 121,900 14.99 15.30 13.56 0 0 0
15/04/2022
14.99
 185,900 13.64 14.99 13.95 0 0 0
14/04/2022
13.64
 108,600 12.45 13.64 13.48 0 0 0
13/04/2022
12.45
 139,130 11.34 12.45 10.23 0 0 0
12/04/2022
11.34
 46,501 12.45 12.84 11.26 0 0 0
08/04/2022
12.45
 79,324 13.72 14.83 12.45 0 0 0
07/04/2022
13.72
 70,200 14.91 15.70 13.48 0 0 0
06/04/2022
14.91
 91,300 16.17 16.17 14.67 0 0 0
05/04/2022
16.17
 66,800 16.17 16.89 15.78 0 0 0
04/04/2022
16.17
 97,700 16.10 17.36 16.10 0 0 0
01/04/2022
16.10
 78,400 16.10 17.68 15.06 0 0 0
31/03/2022
16.10
 123,115 16.73 17.13 15.06 0 0 0
30/03/2022
16.73
 131,622 18.16 18.24 16.65 0 0 0
29/03/2022
18.16
 63,800 17.84 18.47 17.76 0 0 0
28/03/2022
17.84
 59,800 18.71 18.71 17.68 0 0 0
25/03/2022
18.71
 175,040 18.24 19.27 17.52 0 0 0
24/03/2022
18.24
 150,325 17.52 18.63 16.57 0 0 0
23/03/2022
17.52
 62,500 18.00 18.47 17.44 0 0 0
22/03/2022
18.00
 107,302 18.55 19.58 17.84 0 0 0
21/03/2022
18.55
 118,900 17.68 18.87 17.52 0 0 0
18/03/2022
17.68
 107,400 18.63 18.71 17.36 0 0 0
17/03/2022
18.63
 98,214 18.08 19.82 18.63 0 0 0
16/03/2022
18.08
 97,400 16.49 18.08 15.86 0 0 0
15/03/2022
16.49
 89,500 18.24 18.95 16.49 0 0 0
14/03/2022
18.24
 198,700 20.22 20.22 18.24 0 0 0
11/03/2022
20.22
 235,700 20.22 21.25 18.39 0 0 0
10/03/2022
20.22
 310,979 22.36 23.55 20.22 0 0 0
09/03/2022
22.36
 147,154 22.36 23.71 21.49 0 0 0
08/03/2022
22.36
 271,400 20.54 22.52 20.54 0 0 0
07/03/2022
20.54
 369,196 18.71 20.54 18.39 0 1,500 -0.0
04/03/2022
18.71
 211,022 18.79 19.74 18.16 0 0 0
03/03/2022
18.79
 180,721 17.52 19.03 17.52 0 0 0
02/03/2022
17.52
 344,751 15.94 17.52 14.35 0 0 0
01/03/2022
15.94
 326,021 17.68 17.68 15.94 0 0 0
28/02/2022
17.68
 337,315 19.58 20.22 17.68 0 0 0
25/02/2022
19.58
 152,130 17.84 19.58 17.92 0 0 0
24/02/2022
17.84
 236,901 16.25 17.84 16.73 0 0 0
23/02/2022
16.25
 718,176 14.83 16.25 15.06 0 4,700 -0.1
22/02/2022
14.83
 224,800 13.48 14.83 14.83 0 0 0
21/02/2022
13.48
 50,749 12.29 13.48 13.48 0 4,000 -0.1
18/02/2022
12.29
 602,131 11.18 12.29 11.18 0 0 0
17/02/2022
11.18
 110,200 10.23 11.18 10.55 0 0 0
16/02/2022
10.23
 41,013 10.23 10.94 10.23 0 0 0
15/02/2022
10.23
 43,378 10.47 10.78 9.99 0 0 0
14/02/2022
10.47
 6,000 10.55 10.62 10.07 0 0 0
11/02/2022
10.55
 16,200 10.39 10.55 9.99 0 0 0
10/02/2022
10.39
 28,400 10.55 10.94 9.91 0 0 0
09/02/2022
10.55
 13,026 10.94 10.94 10.55 0 0 0
08/02/2022
10.94
 10,104 10.86 11.10 10.55 0 0 0
07/02/2022
10.86
 7,420 10.86 11.10 10.70 0 0 0
28/01/2022
10.86
 6,300 10.86 10.86 10.07 0 0 0
27/01/2022
10.86
 4,500 11.10 11.10 10.31 0 0 0
26/01/2022
11.10
 529 11.02 11.26 11.10 0 0 0
25/01/2022
11.02
 155,400 11.58 11.58 10.47 0 0 0
24/01/2022
11.58
 119,600 11.50 11.89 10.39 0 0 0
21/01/2022
11.50
 59,043 11.34 11.50 10.70 0 0 0
20/01/2022
11.34
 146,800 10.31 11.34 9.28 0 0 0
19/01/2022
10.31
 64,800 9.44 10.31 9.44 0 0 0
18/01/2022
9.44
 83,100 8.64 9.44 7.85 0 0 0
17/01/2022
8.64
 116,008 9.59 10.07 8.64 0 0 0
14/01/2022
9.59
 57,480 10.62 10.62 9.59 0 0 0
13/01/2022
10.62
 11,900 11.10 11.10 9.99 0 0 0
12/01/2022
11.10
 5,900 11.34 11.42 10.23 0 0 0
11/01/2022
11.34
 22,400 11.50 11.66 11.34 0 0 0
10/01/2022
11.50
 39,100 12.21 12.21 11.50 0 0 0
07/01/2022
12.21
 14,710 11.89 12.29 11.89 0 0 0
06/01/2022
11.89
 41,610 12.37 12.37 11.89 0 0 0
05/01/2022
12.37
 17,020 12.05 12.37 11.97 0 0 0
04/01/2022
12.05
 18,500 12.29 12.37 12.05 0 0 0
31/12/2021
12.29
 18,700 12.53 12.53 11.89 0 0 0
30/12/2021
12.53
 15,700 12.53 12.84 12.53 0 0 0
29/12/2021
12.53
 139,508 12.61 12.61 12.05 0 0 0
28/12/2021
12.61
 33,680 13.32 13.32 12.29 0 0 0
27/12/2021
13.32
 10,906 14.19 14.27 13.24 0 0 0
24/12/2021
14.19
 160,660 13.56 14.91 12.69 0 0 0
23/12/2021
13.56
 227,913 12.37 13.56 11.73 0 0 0
22/12/2021
12.37
 32,500 12.61 12.61 12.13 0 0 0
21/12/2021
12.61
 16,000 12.69 12.69 12.29 0 0 0
20/12/2021
12.69
 16,700 12.61 12.77 12.37 0 0 0
17/12/2021
12.61
 121,908 12.45 12.84 11.97 0 0 0
16/12/2021
12.45
 16,620 12.77 12.77 12.29 0 0 0
15/12/2021
12.77
 19,900 12.84 12.84 12.69 0 0 0
14/12/2021
12.84
 21,709 12.84 13.24 12.61 0 0 0
13/12/2021
12.84
 27,200 12.77 13.08 12.29 0 0 0
10/12/2021
12.77
 25,888 13.00 13.00 12.77 0 0 0
09/12/2021
13.00
 20,283 12.84 13.08 12.61 0 0 0
08/12/2021
12.84
 69,100 12.92 13.48 12.69 0 0 0
07/12/2021
12.92
 69,900 12.69 13.32 12.29 0 0 0
06/12/2021
12.69
 41,000 13.72 13.72 12.69 0 0 0
03/12/2021
13.72
 22,400 13.88 13.95 13.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |