CTCP Sametel (smt)

8.30
-0.20
(-2.35%)
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
(2026-02-23) 		-0.10 -1.16% 1,002,700 0 0
8.10
8.90
8.30
2 tháng
(2026-01-19) 		-2.40 -22.02% 1,088,100 0 0
8.10
11
8.30
3 tháng
(2025-12-18) 		-3 -26.09% 1,140,500 0 0
8.10
12.30
8.30
6 tháng
(2025-09-19) 		-2 -19.05% 2,138,800 0 0
8.10
15.90
8.30
12 tháng
(2025-03-24) 		2.08 32.35% 3,580,800 -400 -0.0
5.71
15.90
8.30
24 tháng
(2024-03-28) 		4.30 102.27% 5,989,198 -444 -0.0
3.89
15.90
8.30
36 tháng
(2023-04-03) 		2.08 32.35% 7,992,497 -6,871 -0.0
3.89
15.90
8.30
60 tháng
(2021-04-13) 		0.57 7.20% 28,913,516 -184,047 -3.7
3.89
34.89
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |