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)
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
24/12/2020
7.61
 7,500 7.69 7.85 6.98 1,700 0 0.0
23/12/2020
7.69
 2,200 7.14 7.85 6.42 1,700 0 0.0
22/12/2020
7.14
 4,021 6.90 7.53 6.26 1,400 0 0.0
21/12/2020
6.90
 710 6.34 6.90 6.66 600 0 0.0
18/12/2020
6.34
 5,100 6.26 6.34 6.18 100 0 0.0
17/12/2020
6.26
 0 6.26 6.26 6.26 0 0 0
16/12/2020
6.26
 0 6.26 6.26 6.26 0 0 0
15/12/2020
6.26
 0 6.26 6.26 6.26 0 0 0
14/12/2020
6.26
 100 6.34 6.34 6.26 100 0 0.0
11/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
10/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
09/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
08/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
07/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
04/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
03/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
02/12/2020
6.34
 2,000 6.42 6.42 6.03 100 0 0.0
01/12/2020
6.42
 13,218 6.18 6.74 5.63 100 0 0.0
30/11/2020
6.18
 400 6.18 6.18 6.18 400 0 0.0
27/11/2020
6.18
 200 6.11 6.18 5.55 100 0 0.0
26/11/2020
6.11
 0 6.11 6.11 6.11 0 0 0
25/11/2020
6.11
 5,044 6.11 6.11 6.11 0 0 0
24/11/2020
6.11
 200 6.11 6.11 5.63 100 0 0.0
23/11/2020
6.11
 0 6.11 6.11 6.11 0 0 0
20/11/2020
6.11
 0 6.11 6.11 6.11 0 0 0
19/11/2020
6.11
 200 6.11 6.11 5.55 100 0 0.0
18/11/2020
6.11
 1,410 6.18 6.18 5.63 400 0 0.0
17/11/2020
6.18
 3,811 5.79 6.34 5.23 3,600 0 0.0
16/11/2020
5.79
 3,400 5.71 5.79 5.15 2,900 0 0.0
13/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
12/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
11/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
10/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
09/11/2020
5.71
 11 5.71 5.71 5.71 0 0 0
06/11/2020
5.71
 1,000 5.79 5.79 5.23 200 0 0.0
05/11/2020
5.79
 3,315 5.47 5.79 5.47 3,300 15 0.0
04/11/2020
5.47
 0 5.47 5.47 5.47 0 0 0
03/11/2020
5.47
 2,000 5.55 5.55 5.47 0 0 0
02/11/2020
5.55
 100 5.39 5.55 5.55 100 0 0.0
30/10/2020
5.39
 5,400 5.39 5.71 5.15 1,700 0 0.0
29/10/2020
5.39
 110 5.15 5.39 5.39 100 0 0.0
28/10/2020
5.15
 0 5.15 5.15 5.15 0 0 0
27/10/2020
5.15
 10,220 5.15 5.15 4.76 300 9,000 -0.1
26/10/2020
5.15
 6,300 5.15 5.15 5.00 100 5,000 -0.0
23/10/2020
5.15
 45 5.15 5.15 5.15 0 0 0
22/10/2020
5.15
 0 5.15 5.15 5.15 0 0 0
21/10/2020
5.15
 900 5.15 5.15 5.00 0 800 -0.0
20/10/2020
5.15
 3,800 5.23 5.23 5.00 0 0 0
19/10/2020
5.23
 1,500 5.31 5.31 5.15 0 400 -0.0
16/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0
15/10/2020
5.31
 600 5.55 5.55 5.23 0 0 0
14/10/2020
5.55
 0 5.55 5.55 5.55 0 0 0
13/10/2020
5.55
 13,600 5.79 5.79 5.23 100 12,800 -0.1
12/10/2020
5.79
 6,800 5.79 5.79 5.23 100 6,300 -0.0
09/10/2020
5.79
 20,800 5.63 5.79 5.07 800 18,900 -0.1
08/10/2020
5.63
 2,000 5.79 5.79 5.23 100 1,400 -0.0
07/10/2020
5.79
 14,775 5.63 5.87 5.07 200 11,000 -0.1
06/10/2020
5.63
 11,600 5.31 5.63 4.84 800 10,000 -0.1
05/10/2020
5.31
 10,900 5.55 5.55 5.00 200 10,000 -0.1
02/10/2020
5.55
 2 5.55 5.55 5.55 0 0 0
01/10/2020
5.55
 3,010 5.63 5.63 5.07 200 2,300 -0.0
30/09/2020
5.63
 3,200 5.79 5.79 5.23 100 0 0.0
29/09/2020
5.79
 0 5.79 5.79 5.79 0 0 0
28/09/2020
5.79
 100 5.47 5.79 5.79 100 0 0.0
25/09/2020
5.47
 100 5.15 5.47 5.47 100 100 0
24/09/2020
5.15
 0 5.15 5.15 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |