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)
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
05/08/2020
5.63
 500 5.47 5.63 5.63 0 0 0
04/08/2020
5.47
 1,104 5.47 5.63 5.47 200 0 0.0
03/08/2020
5.47
 800 5.15 5.63 4.84 100 100 0
31/07/2020
5.15
 5,600 4.76 5.15 4.68 5,000 0 0.0
30/07/2020
4.76
 822 4.76 4.76 4.76 0 0 0
29/07/2020
4.76
 1,000 4.84 4.84 4.76 0 0 0
28/07/2020
4.84
 100 4.92 4.92 4.84 0 0 0
27/07/2020
4.92
 100 5.39 5.39 4.92 0 0 0
24/07/2020
5.39
 1,100 5.47 5.47 5.00 100 0 0.0
23/07/2020
5.47
 0 5.47 5.47 5.47 0 0 0
22/07/2020
5.47
 0 5.47 5.47 5.47 0 0 0
21/07/2020
5.47
 700 5.15 5.47 5.07 100 0 0.0
20/07/2020
5.15
 500 5.39 5.39 5.15 0 0 0
17/07/2020
5.39
 110 5.47 5.47 5.39 0 0 0
16/07/2020
5.47
 1,100 5.79 5.79 5.47 0 0 0
15/07/2020
5.79
 2,500 5.55 5.79 5.15 100 0 0.0
14/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2020
5.55
 1,900 5.95 5.95 5.55 0 0 0
13/07/2020
5.95
 2,900 5.60 5.95 5.60 0 0 0
10/07/2020
5.60
 7,500 5.88 6.16 5.60 100 3,500 -0.0
09/07/2020
5.88
 12,401 6.37 6.37 5.74 300 6,000 -0.0
08/07/2020
6.37
 10,200 6.44 6.44 5.81 200 4,000 -0.0
07/07/2020
6.44
 6,700 6.72 6.72 6.09 300 3,100 -0.0
06/07/2020
6.72
 12,200 6.30 6.93 5.67 0 7,400 -0.1
03/07/2020
6.30
 6,055 6.37 6.37 5.74 300 5,710 -0.0
02/07/2020
6.37
 5,700 6.44 6.44 5.81 100 5,400 -0.0
01/07/2020
6.44
 2,500 6.65 6.65 6.02 1,200 0 0.0
30/06/2020
6.65
 3,900 7.35 7.35 6.65 0 3,900 -0.0
29/06/2020
7.35
 6,700 7.35 7.35 6.65 1,500 5,200 -0.0
26/06/2020
7.35
 7,700 6.79 7.35 6.16 100 5,000 -0.0
25/06/2020
6.79
 7,500 7.49 7.49 6.79 0 5,900 -0.1
24/06/2020
7.49
 3,100 8.26 8.26 7.49 0 2,500 -0.0
23/06/2020
8.26
 13,400 7.56 8.26 6.86 3,000 4,700 -0.0
22/06/2020
7.56
 15,100 8.40 8.40 7.56 0 12,100 -0.1
19/06/2020
8.40
 34,446 7.98 8.40 7.21 300 32,700 -0.3
18/06/2020
7.98
 6,600 7.56 8.19 6.86 100 4,400 -0.0
17/06/2020
7.56
 10,500 7.14 7.70 6.44 100 4,000 -0.0
16/06/2020
7.14
 4,900 7.56 7.56 6.86 100 4,000 -0.0
15/06/2020
7.56
 15,500 7.56 7.56 6.86 0 8,000 -0.1
12/06/2020
7.56
 600 8.40 8.40 7.56 100 100 0
11/06/2020
8.40
 2,200 8.47 8.47 7.63 100 2,100 -0.0
10/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
09/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
08/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
05/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
04/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
03/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
02/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
01/06/2020
8.47
 100 8.68 8.68 8.47 0 100 -0.0
29/05/2020
8.68
 400 8.40 8.68 7.56 100 0 0.0
28/05/2020
8.40
 0 8.40 8.40 8.40 0 0 0
27/05/2020
8.40
 0 8.40 8.40 8.40 0 0 0
26/05/2020
8.40
 100 8.81 8.81 8.40 0 0 0
25/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
22/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
21/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
20/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
19/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
18/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
15/05/2020
8.81
 346 9.79 9.79 8.81 0 300 -0.0
14/05/2020
9.79
 0 9.79 9.79 9.79 0 0 0
13/05/2020
9.79
 200 10.84 10.84 9.79 0 200 -0.0
12/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0
11/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0
08/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0
07/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0
06/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |