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)
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
18/02/2021
7.69
 2,704 7.22 7.77 7.29 100 0 0.0
17/02/2021
7.22
 10,006 7.69 7.93 6.98 500 0 0.0
09/02/2021
7.69
 0 7.69 7.69 7.69 0 0 0
08/02/2021
7.69
 100 7.85 7.85 7.69 100 0 0.0
05/02/2021
7.85
 900 7.85 7.85 7.85 0 0 0
04/02/2021
7.85
 4,200 8.33 8.33 7.53 300 0 0.0
03/02/2021
8.33
 200 7.93 8.33 7.93 200 0 0.0
02/02/2021
7.93
 3,800 7.85 7.93 7.93 0 0 0
01/02/2021
7.85
 2,100 8.09 8.09 7.37 100 0 0.0
29/01/2021
8.09
 0 8.09 8.09 8.09 0 0 0
28/01/2021
8.09
 10,920 8.17 8.17 7.37 2,400 0 0.0
27/01/2021
8.17
 12,254 8.09 8.33 7.45 200 1,000 -0.0
26/01/2021
8.09
 11,200 8.33 8.33 7.53 100 0 0.0
25/01/2021
8.33
 1,300 8.33 8.72 7.61 500 0 0.0
22/01/2021
8.33
 4,700 8.72 8.72 7.85 100 0 0.0
21/01/2021
8.72
 6,300 8.96 8.96 8.09 200 1,400 -0.0
20/01/2021
8.96
 5,900 8.33 9.04 7.53 2,900 1,800 0.0
19/01/2021
8.33
 26,600 7.93 8.72 7.93 400 22,100 -0.2
18/01/2021
7.93
 73,356 7.29 8.01 7.29 21,000 40,400 -0.2
15/01/2021
7.29
 2,300 7.93 7.93 7.29 100 0 0.0
14/01/2021
7.93
 9,800 7.45 7.93 7.77 400 0 0.0
13/01/2021
7.45
 400 7.61 7.93 6.98 300 0 0.0
12/01/2021
7.61
 10,500 7.77 7.77 7.14 500 0 0.0
11/01/2021
7.77
 100 7.14 7.77 7.77 100 0 0.0
08/01/2021
7.14
 1,200 7.77 8.33 7.14 1,100 0 0.0
07/01/2021
7.77
 17,600 7.93 7.93 7.14 3,800 0 0.0
06/01/2021
7.93
 100 7.61 7.93 7.93 100 0 0.0
05/01/2021
7.61
 3,200 8.33 8.33 7.53 100 0 0.0
04/01/2021
8.33
 0 8.33 8.33 8.33 0 0 0
31/12/2020
8.33
 300 8.33 8.33 8.33 300 0 0.0
30/12/2020
8.33
 7,200 7.77 8.48 7.77 7,000 0 0.1
29/12/2020
7.77
 8,400 7.22 7.77 6.90 1,000 0 0.0
28/12/2020
7.22
 0 7.22 7.22 7.22 0 0 0
25/12/2020
7.22
 5,100 7.61 7.61 6.90 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |