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)
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
02/12/2021
13.88
 69,200 13.64 14.19 13.64 0 0 0
01/12/2021
13.64
 37,610 13.64 13.88 13.56 0 0 0
30/11/2021
13.64
 51,410 14.11 14.27 13.56 0 0 0
29/11/2021
14.11
 48,501 13.64 14.99 13.56 0 0 0
26/11/2021
13.64
 80,300 13.80 14.03 13.48 0 0 0
25/11/2021
13.80
 66,809 14.03 14.27 13.48 6,200 0 0.1
24/11/2021
14.03
 60,501 14.11 14.67 13.48 0 0 0
23/11/2021
14.11
 32,900 15.06 15.06 13.56 0 0 0
22/11/2021
15.06
 130,738 16.73 16.73 15.06 0 0 0
19/11/2021
16.73
 164,713 16.41 18.00 16.73 4,200 0 0.1
18/11/2021
16.41
 65,809 14.99 16.41 15.06 0 0 0
17/11/2021
14.99
 163,266 13.64 14.99 13.48 0 0 0
16/11/2021
13.64
 41,300 13.72 13.88 13.48 0 100 -0.0
15/11/2021
13.72
 93,301 13.56 13.72 13.40 0 0 0
12/11/2021
13.56
 47,138 13.40 13.88 13.48 0 0 0
11/11/2021
13.40
 35,200 13.48 13.88 13.32 0 0 0
10/11/2021
13.48
 90,070 13.72 13.88 13.08 0 0 0
09/11/2021
13.72
 41,523 13.40 13.80 13.16 0 0 0
08/11/2021
13.40
 39,500 13.95 14.03 13.40 0 200 -0.0
05/11/2021
13.95
 67,570 13.48 14.11 12.69 100 2,900 -0.0
04/11/2021
13.48
 24,000 13.08 13.88 13.32 0 0 0
03/11/2021
13.08
 101,924 14.11 14.11 13.08 200 0 0.0
02/11/2021
14.11
 105,800 13.48 14.19 12.69 100 500 -0.0
01/11/2021
13.48
 64,338 14.03 14.03 13.08 100 100 -0
29/10/2021
14.03
 32,500 14.27 14.75 13.64 0 200 -0.0
28/10/2021
14.27
 43,944 14.11 14.27 13.32 0 0 0
27/10/2021
14.11
 52,600 14.59 14.91 13.56 0 200 -0.0
26/10/2021
14.59
 27,500 14.59 15.30 14.27 0 1,500 -0.0
25/10/2021
14.59
 42,400 15.22 16.49 14.59 0 500 -0.0
22/10/2021
15.22
 92,000 13.88 15.22 13.48 0 0 0
21/10/2021
13.88
 50,900 13.40 14.43 12.77 1,800 8,200 -0.1
20/10/2021
13.40
 84,400 14.75 14.75 13.32 600 0 0.0
19/10/2021
14.75
 32,100 15.06 15.06 13.56 0 2,400 -0.0
18/10/2021
15.06
 71,800 16.02 16.02 14.43 100 22,800 0

Chính sách bảo mật | Điều khoản sử dụng |