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) 		-3 -25.86% 110,500 0 0
8.30
12.30
8.30
2 tháng
(2025-12-01) 		-3.70 -30.08% 164,600 0 0
8.30
12.40
8.30
3 tháng
(2025-10-30) 		-5.80 -40.28% 582,300 0 0
8.30
14.40
8.30
6 tháng
(2025-08-01) 		0.43 5.31% 1,457,500 0 0
7.85
15.90
8.30
12 tháng
(2025-02-03) 		3.92 83.84% 3,051,429 -400 -0.0
4.36
15.90
8.30
24 tháng
(2024-02-15) 		4.32 100.86% 5,306,733 -444 -0.0
3.89
15.90
8.30
36 tháng
(2023-02-13) 		2.73 46.57% 7,128,512 -6,871 -0.0
3.89
15.90
8.30
60 tháng
(2021-02-23) 		0.91 11.82% 28,042,344 -162,540 -3.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |