CTCP Sametel (smt)

9.50
-0.20
(-2.06%)
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
(2026-05-20) 		0.60 6.59% 137,800 0 0
8.40
10
9.50
2 tháng
(2026-04-20) 		-0.50 -4.90% 286,900 -2,500 0
8.40
11.20
9.50
3 tháng
(2026-03-23) 		1.20 14.12% 309,300 -2,500 0
8.40
11.20
9.50
6 tháng
(2025-12-22) 		-2 -17.09% 1,471,000 -2,500 0
8.10
12.30
9.50
12 tháng
(2025-06-24) 		2.64 37.46% 3,049,100 -2,900 -0.0
6.58
15.90
9.50
24 tháng
(2024-07-01) 		5.26 118.46% 5,145,587 -2,900 -0.0
3.89
15.90
9.50
36 tháng
(2023-07-05) 		3.75 63.12% 7,796,955 -8,906 -0.0
3.89
15.90
9.50
60 tháng
(2021-07-15) 		3.75 63.12% 29,152,018 -218,203 -4.0
3.89
34.89
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |