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)
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
23/09/2020
5.15
 0 5.15 5.15 5.15 0 0 0
22/09/2020
5.15
 1,150 5.23 5.23 5.15 0 0 0
21/09/2020
5.23
 0 5.23 5.23 5.23 0 0 0
18/09/2020
5.23
 20 5.23 5.23 5.23 0 0 0
17/09/2020
5.23
 200 5.31 5.31 4.92 100 100 0
16/09/2020
5.31
 0 5.31 5.31 5.31 0 0 0
15/09/2020
5.31
 1,110 5.23 5.31 4.84 100 0 0.0
14/09/2020
5.23
 5,400 5.47 5.47 5.00 100 4,700 -0.0
11/09/2020
5.47
 1,100 5.39 5.47 5.23 100 0 0.0
10/09/2020
5.39
 0 5.39 5.39 5.39 0 0 0
09/09/2020
5.39
 100 5.07 5.39 5.39 100 0 0.0
08/09/2020
5.07
 1,500 5.15 5.15 5.07 0 600 -0.0
07/09/2020
5.15
 0 5.15 5.15 5.15 0 0 0
04/09/2020
5.15
 400 5.15 5.15 5.15 0 0 0
03/09/2020
5.15
 0 5.15 5.15 5.15 0 0 0
01/09/2020
5.15
 0 5.15 5.15 5.15 0 0 0
31/08/2020
5.15
 1,300 5.31 5.47 4.92 200 0 0.0
28/08/2020
5.31
 600 5.15 5.39 5.31 100 0 0.0
27/08/2020
5.15
 3,302 5.15 5.15 4.92 0 0 0
26/08/2020
5.15
 1 5.15 5.15 5.15 0 0 0
25/08/2020
5.15
 1 5.15 5.15 5.15 0 0 0
24/08/2020
5.15
 200 4.84 5.15 5.00 100 0 0.0
21/08/2020
4.84
 2,600 5.15 5.55 4.84 100 0 0.0
20/08/2020
5.15
 4,000 5.31 5.31 5.15 0 0 0
19/08/2020
5.31
 7,701 5.39 5.39 5.23 0 6,700 -0.0
18/08/2020
5.39
 0 5.39 5.39 5.39 0 0 0
17/08/2020
5.39
 0 5.39 5.39 5.39 0 0 0
14/08/2020
5.39
 100 5.23 5.39 5.39 100 0 0.0
13/08/2020
5.23
 8,500 5.47 5.47 5.00 100 0 0.0
12/08/2020
5.47
 100 5.39 5.47 5.47 100 100 0
11/08/2020
5.39
 300 5.55 5.55 5.39 0 0 0
10/08/2020
5.55
 7,060 5.63 5.63 5.55 0 0 0
07/08/2020
5.63
 800 5.63 5.63 5.31 200 0 0.0
06/08/2020
5.63
 0 5.63 5.63 5.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |