CTCP Sametel (smt)

8.30
-0.30
(-3.49%)
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
(2025-12-29) 		-2.10 -18.10% 108,000 0 0
8.60
12.30
8.60
2 tháng
(2025-11-28) 		-2.70 -22.13% 168,800 0 0
8.60
12.40
8.60
3 tháng
(2025-10-29) 		-4.90 -34.03% 808,800 0 0
8.60
14.40
8.60
6 tháng
(2025-07-31) 		1.33 16.33% 1,455,100 0 0
7.85
15.90
8.60
12 tháng
(2025-02-03) 		4.82 103.08% 3,048,929 -400 -0.0
4.36
15.90
8.60
24 tháng
(2024-02-07) 		5.06 113.96% 5,305,633 -444 -0.0
3.89
15.90
8.60
36 tháng
(2023-02-13) 		3.63 61.91% 7,126,012 -6,871 -0.0
3.89
15.90
8.60
60 tháng
(2021-02-22) 		1.81 23.52% 28,039,844 -162,540 -3.5
3.89
34.89
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
16.02
 107,700 17.76 19.03 16.02 6,400 0 0.1
14/10/2021
17.76
 116,500 16.25 17.84 14.67 7,000 200 0.1
13/10/2021
16.25
 149,700 14.83 16.25 13.72 10,900 200 0.2
12/10/2021
14.83
 28,000 13.95 15.22 12.69 800 0 0.0
11/10/2021
13.95
 192,000 12.69 13.95 11.42 1,000 0 0.0
08/10/2021
12.69
 93,100 14.03 14.11 12.69 10,600 500 0.2
07/10/2021
14.03
 54,210 15.54 15.54 14.03 0 0 0
06/10/2021
15.54
 216,100 14.99 16.41 13.56 0 0 0
05/10/2021
14.99
 17,790 16.65 16.65 14.99 0 0 0
04/10/2021
16.65
 62,521 18.47 18.63 16.65 0 0 0
01/10/2021
18.47
 68,501 20.46 22.44 18.47 0 0 0
30/09/2021
20.46
 180,450 18.63 20.46 16.81 0 0 0
29/09/2021
18.63
 66,601 20.69 20.69 18.63 0 0 0
28/09/2021
20.69
 701 22.99 22.99 20.69 0 0 0
27/09/2021
22.99
 831 25.53 25.53 22.99 0 0 0
24/09/2021
25.53
 500 28.31 28.31 25.53 0 0 0
23/09/2021
28.31
 9,231 31.40 31.40 28.31 0 0 0
22/09/2021
31.40
 121,348 34.89 34.89 31.40 0 0 0
21/09/2021
34.89
 56,170 34.09 37.27 31.48 0 100 -0.0
20/09/2021
34.09
 157,475 31.32 34.41 30.92 500 0 0.0
17/09/2021
31.32
 443,534 29.89 32.83 26.96 0 500 -0.0
16/09/2021
29.89
 65,020 27.20 29.89 29.89 500 0 0.0
15/09/2021
27.20
 70,400 24.74 27.20 26.96 0 17,200 -0.6
14/09/2021
24.74
 296,812 22.52 24.74 24.18 600 10,200 -0.3
13/09/2021
22.52
 115,761 20.54 22.52 22.52 0 0 0
10/09/2021
20.54
 26,500 18.71 20.54 20.54 0 0 0
09/09/2021
18.71
 11,247 17.05 18.71 18.71 0 0 0
08/09/2021
17.05
 8,400 15.54 17.05 17.05 0 0 0
07/09/2021
15.54
 249,000 14.19 15.54 15.54 0 182,000 -3.6
06/09/2021
14.19
 2,300 12.92 14.19 14.19 0 0 0
01/09/2021
12.92
 7,000 11.81 12.92 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |