CTCP Sametel (smt)

8.60
0.30
(3.61%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |