CTCP Sametel (smt)

10.30
0.30
(3%)
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
(2026-04-06) 		-0.20 -1.96% 131,200 -2,500 0
9.30
11.20
10.30
2 tháng
(2026-03-06) 		1.70 20.48% 199,200 -2,500 0
8.30
11.20
10.30
3 tháng
(2026-02-04) 		1.30 14.94% 1,171,300 -2,500 0
8.10
11.20
10.30
6 tháng
(2025-11-06) 		-3 -23.08% 1,517,000 -2,500 0
8.10
13.40
10.30
12 tháng
(2025-05-12) 		3.66 57.65% 3,092,600 -2,900 -0.0
6.34
15.90
10.30
24 tháng
(2024-05-15) 		5.24 110.20% 5,318,862 -2,900 -0.0
3.89
15.90
10.30
36 tháng
(2023-05-22) 		3.42 51.95% 7,809,669 -8,971 -0.0
3.89
15.90
10.30
60 tháng
(2021-05-31) 		2.55 34.17% 29,008,912 -217,403 -4.0
3.89
34.89
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
12.05
 14,515 11.89 12.21 11.34 0 0 0
19/09/2022
11.89
 20,801 11.89 11.97 11.58 0 0 0
16/09/2022
11.89
 49,229 11.10 12.05 11.02 0 0 0
15/09/2022
11.10
 8,400 11.34 11.73 11.02 0 0 0
14/09/2022
11.34
 6,000 11.26 11.34 10.86 0 0 0
13/09/2022
11.26
 8,900 11.10 11.50 10.78 0 0 0
12/09/2022
11.10
 23,502 10.94 11.97 11.10 0 0 0
09/09/2022
10.94
 36,800 11.66 12.21 10.86 0 0 0
08/09/2022
11.66
 29,100 12.37 12.37 11.66 0 0 0
07/09/2022
12.37
 53,100 11.66 12.61 11.10 0 0 0
06/09/2022
11.66
 111,100 12.13 13.32 11.66 0 0 0
05/09/2022
12.13
 46,300 12.84 13.32 11.66 0 0 0
31/08/2022
12.84
 123,800 11.73 12.84 12.21 0 0 0
30/08/2022
11.73
 190,500 10.70 11.73 10.86 0 0 0
29/08/2022
10.70
 39,300 10.62 11.02 10.07 0 0 0
26/08/2022
10.62
 28,900 10.94 10.94 10.39 0 0 0
25/08/2022
10.94
 21,883 11.02 11.10 10.55 0 0 0
24/08/2022
11.02
 35,000 11.10 11.42 10.31 0 0 0
23/08/2022
11.10
 23,100 11.26 11.26 10.31 0 0 0
22/08/2022
11.26
 47,100 10.78 11.26 10.78 0 0 0
19/08/2022
10.78
 25,715 11.42 11.42 10.31 0 0 0
18/08/2022
11.42
 76,200 11.42 11.42 10.31 0 0 0
17/08/2022
11.42
 55,400 11.58 12.05 11.02 0 0 0
16/08/2022
11.58
 34,400 11.97 11.97 10.94 0 0 0
15/08/2022
11.97
 63,600 12.05 12.05 11.18 0 0 0
12/08/2022
12.05
 81,200 11.89 12.13 10.94 0 0 0
11/08/2022
11.89
 144,500 11.10 12.21 11.10 0 0 0
10/08/2022
11.10
 54,230 10.47 11.26 10.47 0 0 0
09/08/2022
10.47
 159,530 9.51 10.47 9.44 0 0 0
08/08/2022
9.51
 20,700 9.51 9.51 9.28 0 0 0
05/08/2022
9.51
 39,213 9.67 9.67 9.36 0 0 0
04/08/2022
9.67
 12,002 9.67 9.67 9.36 0 0 0
03/08/2022
9.67
 13,000 9.67 9.67 9.36 0 0 0
02/08/2022
9.67
 42,745 9.51 10.31 9.20 0 0 0
01/08/2022
9.51
 17,800 9.51 9.51 9.28 0 0 0
29/07/2022
9.51
 4,800 9.51 9.59 9.28 0 0 0
28/07/2022
9.51
 79,000 8.80 9.67 8.72 0 0 0
27/07/2022
8.80
 10,200 8.80 8.80 8.48 0 0 0
26/07/2022
8.80
 1,300 8.80 8.80 8.56 0 0 0
25/07/2022
8.80
 4,900 8.80 8.88 8.56 0 0 0
22/07/2022
8.80
 11,313 8.72 8.80 8.72 0 0 0
21/07/2022
8.72
 21,800 9.04 9.04 8.72 0 0 0
20/07/2022
9.04
 19,100 9.12 9.12 8.88 0 0 0
19/07/2022
9.12
 1,600 9.12 9.12 8.88 0 0 0
18/07/2022
9.12
 6,800 9.04 9.20 9.04 0 0 0
15/07/2022
9.04
 10,706 9.20 9.20 8.64 0 0 0
14/07/2022
9.20
 36,500 9.20 9.20 8.72 0 0 0
13/07/2022
9.20
 15,900 9.20 9.20 9.04 0 0 0
12/07/2022
9.20
 15,500 9.28 9.28 8.64 0 0 0
11/07/2022
9.28
 9,600 9.44 9.44 8.88 0 0 0
08/07/2022
9.44
 11,100 9.20 9.44 9.20 0 0 0
07/07/2022
9.20
 13,500 8.88 9.67 8.88 0 0 0
06/07/2022
8.88
 19,300 9.28 9.28 8.40 0 0 0
05/07/2022
9.28
 13,200 10.07 10.07 9.28 0 0 0
04/07/2022
10.07
 24,800 9.91 10.07 9.59 0 0 0
01/07/2022
9.91
 17,100 10.15 10.15 9.51 0 0 0
30/06/2022
10.15
 22,900 10.15 10.15 9.59 0 0 0
29/06/2022
10.15
 19,800 9.91 10.15 9.51 0 0 0
28/06/2022
9.91
 16,602 10.15 10.15 9.59 0 0 0
27/06/2022
10.15
 14,300 10.15 10.15 9.51 0 0 0
24/06/2022
10.15
 15,800 10.31 10.31 9.59 0 0 0
23/06/2022
10.31
 18,900 10.31 10.47 9.99 0 0 0
22/06/2022
10.31
 15,300 9.67 10.31 9.44 0 0 0
21/06/2022
9.67
 59,200 9.44 9.83 8.72 0 0 0
20/06/2022
9.44
 5,500 9.44 9.44 8.96 0 0 0
17/06/2022
9.44
 10,600 10.47 10.47 9.44 0 0 0
16/06/2022
10.47
 15,300 10.39 10.47 9.75 0 0 0
15/06/2022
10.39
 14,500 10.39 11.10 9.36 0 0 0
14/06/2022
10.39
 5,800 9.91 10.47 9.20 0 0 0
13/06/2022
9.91
 15,900 10.94 10.94 9.91 0 0 0
10/06/2022
10.94
 10,500 11.02 11.02 10.23 0 0 0
09/06/2022
11.02
 13,200 10.23 11.02 10.23 0 0 0
08/06/2022
10.23
 20,222 9.36 10.23 9.12 0 0 0
07/06/2022
9.36
 33,101 10.39 10.39 9.36 0 0 0
06/06/2022
10.39
 15,800 10.94 10.94 10.39 0 0 0
03/06/2022
10.94
 19,500 10.70 11.10 10.55 0 0 0
02/06/2022
10.70
 88,300 11.26 11.26 10.70 0 0 0
01/06/2022
11.26
 12,408 11.42 11.42 10.86 0 0 0
31/05/2022
11.42
 19,634 11.42 11.42 10.86 0 0 0
30/05/2022
11.42
 25,600 11.50 11.50 10.62 0 0 0
27/05/2022
11.50
 24,333 11.42 11.58 10.78 0 0 0
26/05/2022
11.42
 77,700 11.10 11.50 11.10 0 0 0
25/05/2022
11.10
 63,332 10.86 11.10 10.70 0 32 -0.0
24/05/2022
10.86
 10,200 10.86 10.86 10.47 0 0 0
23/05/2022
10.86
 21,301 10.86 10.86 10.31 0 0 0
20/05/2022
10.86
 11,303 10.62 10.86 10.15 0 0 0
19/05/2022
10.62
 9,500 11.26 11.50 10.39 0 0 0
18/05/2022
11.26
 13,803 11.66 11.89 10.78 0 0 0
17/05/2022
11.66
 35,400 11.18 11.73 10.31 0 0 0
16/05/2022
11.18
 10,800 10.86 11.89 10.47 0 0 0
13/05/2022
10.86
 45,600 10.39 11.18 9.36 0 100 -0.0
12/05/2022
10.39
 35,500 11.50 12.45 10.39 0 0 0
11/05/2022
11.50
 16,100 11.89 13.08 11.34 0 0 0
10/05/2022
11.89
 29,200 10.86 11.89 9.83 0 0 0
09/05/2022
10.86
 17,600 12.05 12.05 10.86 0 0 0
06/05/2022
12.05
 26,700 13.32 13.40 12.05 0 0 0
05/05/2022
13.32
 68,302 13.00 13.48 11.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |