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)
13/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
12/07/2021
5.95
 1,700 6.26 6.42 5.79 0 0 0
09/07/2021
6.26
 100 6.74 6.74 6.26 0 0 0
08/07/2021
6.74
 0 6.74 6.74 6.74 0 0 0
07/07/2021
6.74
 0 6.74 6.74 6.74 0 0 0
06/07/2021
6.74
 2,000 6.74 6.74 6.74 0 0 0
05/07/2021
6.74
 0 6.74 6.74 6.74 0 0 0
02/07/2021
6.74
 0 6.74 6.74 6.74 0 0 0
01/07/2021
6.74
 0 6.74 6.74 6.74 0 0 0
30/06/2021
6.74
 1,600 6.66 6.74 6.74 600 0 0.0
29/06/2021
6.66
 0 6.66 6.66 6.66 0 0 0
28/06/2021
6.66
 2,900 6.18 6.66 6.58 0 0 0
25/06/2021
6.18
 710 6.58 6.58 6.18 0 0 0
24/06/2021
6.58
 0 6.58 6.58 6.58 0 0 0
23/06/2021
6.58
 3,500 6.50 7.06 6.50 0 0 0
22/06/2021
6.50
 1,900 6.74 6.90 6.50 0 0 0
21/06/2021
6.74
 616 6.50 7.06 6.74 0 0 0
18/06/2021
6.50
 0 6.50 6.50 6.50 0 0 0
17/06/2021
6.50
 3,100 6.98 6.98 6.42 0 0 0
16/06/2021
6.98
 2,210 7.29 7.29 6.98 0 0 0
15/06/2021
7.29
 1,000 6.82 7.29 6.18 0 0 0
14/06/2021
6.82
 0 6.82 6.82 6.82 0 0 0
11/06/2021
6.82
 1,000 6.98 7.14 6.58 200 0 0.0
10/06/2021
6.98
 40 6.98 6.98 6.98 0 0 0
09/06/2021
6.98
 500 6.98 6.98 6.98 0 0 0
08/06/2021
6.98
 0 6.98 6.98 6.98 0 0 0
07/06/2021
6.98
 701 7.14 7.14 6.98 0 0 0
04/06/2021
7.14
 100 7.14 7.14 7.14 0 0 0
03/06/2021
7.14
 9 7.14 7.14 7.14 0 0 0
02/06/2021
7.14
 2,100 7.85 7.85 7.14 0 0 0
01/06/2021
7.85
 308 7.45 7.85 6.74 0 0 0
31/05/2021
7.45
 0 7.45 7.45 7.45 0 0 0
28/05/2021
7.45
 100 6.82 7.45 7.45 0 0 0
27/05/2021
6.82
 100 6.82 6.82 6.82 0 0 0
26/05/2021
6.82
 0 6.82 6.82 6.82 0 0 0
25/05/2021
6.82
 4,500 7.53 7.53 6.82 0 4,500 -0.0
24/05/2021
7.53
 0 7.53 7.53 7.53 0 0 0
21/05/2021
7.53
 2,060 8.25 8.25 7.53 0 0 0
20/05/2021
8.25
 1,100 8.48 8.48 7.69 100 0 0.0
19/05/2021
8.48
 1,700 8.09 8.48 8.01 1,700 0 0.0
18/05/2021
8.09
 2,500 8.48 8.48 7.69 1,200 0 0.0
17/05/2021
8.48
 2,300 8.72 8.72 7.85 500 0 0.0
14/05/2021
8.72
 200 8.40 8.72 8.25 200 0 0.0
13/05/2021
8.40
 800 7.69 8.40 7.69 800 0 0.0
12/05/2021
7.69
 1,200 7.77 7.77 7.69 1,000 0 0.0
11/05/2021
7.77
 100 8.01 8.01 7.77 0 0 0
10/05/2021
8.01
 100 7.45 8.01 8.01 100 0 0.0
07/05/2021
7.45
 2,100 8.17 8.17 7.45 0 0 0
06/05/2021
8.17
 100 8.01 8.17 8.17 100 0 0.0
05/05/2021
8.01
 2,200 8.17 8.72 7.93 700 0 0.0
04/05/2021
8.17
 0 8.17 8.17 8.17 0 0 0
29/04/2021
8.17
 12,400 8.17 8.17 7.61 10,500 0 0.1
28/04/2021
8.17
 14,400 7.77 8.33 7.61 14,300 0 0.1
27/04/2021
7.77
 0 7.77 7.77 7.77 0 0 0
26/04/2021
7.77
 500 7.93 7.93 7.22 300 0 0.0
23/04/2021
7.93
 3,000 7.69 7.93 7.61 3,000 0 0.0
22/04/2021
7.69
 0 7.69 7.69 7.69 0 0 0
20/04/2021
7.69
 3,600 7.93 7.93 7.45 100 0 0.0
19/04/2021
7.93
 44 7.93 7.93 7.93 0 44 -0.0
16/04/2021
7.93
 2,100 7.93 7.93 7.45 200 0 0.0
15/04/2021
7.93
 1,100 7.93 7.93 7.53 100 0 0.0
14/04/2021
7.93
 2,800 7.93 7.93 7.61 200 0 0.0
13/04/2021
7.93
 5,400 7.93 7.93 7.69 1,700 1,400 0.0
12/04/2021
7.93
 6,600 8.01 8.01 7.45 100 100 0
09/04/2021
8.01
 2,400 8.01 8.01 7.77 200 0 0.0
08/04/2021
8.01
 300 8.40 8.40 7.77 100 0 0.0
07/04/2021
8.40
 100 7.93 8.40 8.40 100 0 0.0
06/04/2021
7.93
 4,923 7.85 8.17 7.61 100 0 0.0
05/04/2021
7.85
 3,001 8.33 8.33 7.85 100 1 0.0
02/04/2021
8.33
 100 8.09 8.33 8.33 100 100 0
01/04/2021
8.09
 473 8.09 8.40 7.69 200 0 0.0
31/03/2021
8.09
 4,600 8.40 8.56 7.93 200 0 0.0
30/03/2021
8.40
 100 8.64 8.64 8.40 0 0 0
29/03/2021
8.64
 300 8.01 8.64 8.01 300 100 0.0
26/03/2021
8.01
 4,200 8.01 8.33 7.93 100 1,000 -0.0
25/03/2021
8.01
 500 7.93 8.17 8.01 400 0 0.0
24/03/2021
7.93
 900 8.25 8.25 7.93 0 0 0
23/03/2021
8.25
 200 8.40 8.40 7.85 100 0 0.0
22/03/2021
8.40
 1,500 8.33 8.56 8.33 200 92 0.0
19/03/2021
8.33
 1,600 8.40 8.40 7.77 100 0 0.0
18/03/2021
8.40
 200 8.33 8.56 8.40 100 0 0.0
17/03/2021
8.33
 3,100 8.56 8.56 8.25 0 0 0
16/03/2021
8.56
 5,200 8.17 8.72 8.17 300 0 0.0
15/03/2021
8.17
 6,700 7.85 8.17 7.77 2,900 0 0.0
12/03/2021
7.85
 12,300 7.93 7.93 7.53 2,700 0 0.0
11/03/2021
7.93
 1,500 7.93 7.93 7.61 300 0 0.0
10/03/2021
7.93
 3,300 7.93 7.93 7.53 200 0 0.0
09/03/2021
7.93
 8,200 7.69 8.01 7.37 2,700 7,600 -0.0
08/03/2021
7.69
 3,100 8.17 8.17 7.61 1,400 0 0.0
05/03/2021
8.17
 4,900 7.45 8.17 7.37 3,900 0 0.0
04/03/2021
7.45
 4,800 7.53 7.69 7.37 2,300 0 0.0
03/03/2021
7.53
 36,710 7.37 7.53 7.22 31,200 27,600 0.0
02/03/2021
7.37
 6,600 7.22 7.45 7.14 200 0 0.0
01/03/2021
7.22
 5,210 7.45 7.45 6.74 300 0 0.0
26/02/2021
7.45
 7,400 7.85 7.85 7.14 5,200 0 0.0
25/02/2021
7.85
 701 7.29 7.85 7.45 700 0 0.0
24/02/2021
7.29
 7,310 7.69 7.69 6.98 1,300 0 0.0
23/02/2021
7.69
 0 7.69 7.69 7.69 0 0 0
22/02/2021
7.69
 0 7.69 7.69 7.69 0 0 0
19/02/2021
7.69
 0 7.69 7.69 7.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |