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)
31/08/2021
11.81
 2,900 10.78 11.81 11.81 0 0 0
30/08/2021
10.78
 21,905 9.83 10.78 10.78 0 0 0
27/08/2021
9.83
 60,100 8.96 9.83 9.83 0 0 0
26/08/2021
8.96
 9,744 8.17 8.96 8.96 0 700 -0.0
25/08/2021
8.17
 4,300 7.45 8.17 8.17 0 1,700 -0.0
24/08/2021
7.45
 1,111 6.82 7.45 7.45 0 0 0
23/08/2021
6.82
 5,520 6.26 6.82 6.82 0 0 0
20/08/2021
6.26
 2,000 6.18 6.26 6.03 0 0 0
19/08/2021
6.18
 1,200 6.11 6.18 6.18 0 0 0
18/08/2021
6.11
 1,600 6.11 6.11 6.11 0 0 0
17/08/2021
6.11
 1,600 6.03 6.11 5.95 300 0 0.0
16/08/2021
6.03
 100 6.11 6.11 6.03 0 0 0
13/08/2021
6.11
 500 6.26 6.26 6.11 500 0 0.0
12/08/2021
6.26
 100 5.95 6.26 6.26 0 0 0
11/08/2021
5.95
 1,000 5.95 5.95 5.95 1,000 0 0.0
10/08/2021
5.95
 2,700 5.95 5.95 5.95 2,100 0 0.0
09/08/2021
5.95
 900 6.26 6.26 5.95 900 0 0.0
06/08/2021
6.26
 0 6.26 6.26 6.26 0 0 0
05/08/2021
6.26
 0 6.26 6.26 6.26 0 0 0
04/08/2021
6.26
 0 6.26 6.26 6.26 0 0 0
03/08/2021
6.26
 800 5.95 6.26 6.26 0 0 0
02/08/2021
5.95
 0 5.95 5.95 5.95 0 0 0
30/07/2021
5.95
 1,000 5.95 5.95 5.95 0 0 0
29/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
28/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
27/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
26/07/2021
5.95
 2 5.95 5.95 5.95 0 0 0
23/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
22/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
21/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
20/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
19/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
16/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
15/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
14/07/2021
5.95
 0 5.95 5.95 5.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |