CTCP Sametel (smt)

10.30
0.30
(3%)
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
(2026-04-06) 		-0.20 -1.96% 131,200 -2,500 0
9.30
11.20
10.30
2 tháng
(2026-03-06) 		1.70 20.48% 199,200 -2,500 0
8.30
11.20
10.30
3 tháng
(2026-02-04) 		1.30 14.94% 1,171,300 -2,500 0
8.10
11.20
10.30
6 tháng
(2025-11-06) 		-3 -23.08% 1,517,000 -2,500 0
8.10
13.40
10.30
12 tháng
(2025-05-12) 		3.66 57.65% 3,092,600 -2,900 -0.0
6.34
15.90
10.30
24 tháng
(2024-05-15) 		5.24 110.20% 5,318,862 -2,900 -0.0
3.89
15.90
10.30
36 tháng
(2023-05-22) 		3.42 51.95% 7,809,669 -8,971 -0.0
3.89
15.90
10.30
60 tháng
(2021-05-31) 		2.55 34.17% 29,008,912 -217,403 -4.0
3.89
34.89
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
10/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
09/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
08/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
05/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
04/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
03/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
02/07/2019
23.15
 7 23.15 23.15 23.15 0 0 0
01/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
28/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
27/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
26/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
25/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
24/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
21/06/2019
23.15
 3 23.15 23.15 23.15 0 0 0
20/06/2019
23.15
 6 23.15 23.15 23.15 0 0 0
19/06/2019
23.15
 4 23.15 23.15 23.15 0 0 0
18/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
17/06/2019
23.15
 5 23.15 23.15 23.15 0 0 0
14/06/2019
23.15
 100 21.33 23.15 23.15 100 0 0.0
13/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
12/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
11/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
10/06/2019
21.33
 8 21.33 21.33 21.33 0 0 0
07/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
06/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
05/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
04/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
03/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
31/05/2019
21.33
 0 21.33 21.33 21.33 0 0 0
30/05/2019
21.33
 40 21.33 21.33 21.33 0 0 0
29/05/2019
21.33
 0 21.33 21.33 21.33 0 0 0
28/05/2019
21.33
 0 21.33 21.33 21.33 0 0 0
27/05/2019
21.33
 0 21.33 21.33 21.33 0 0 0
24/05/2019
21.33
 300 23.70 23.70 21.33 0 0 0
23/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
22/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
21/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
20/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
17/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
16/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
15/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
14/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
13/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
10/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
09/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
08/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
07/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
06/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
03/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
02/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
26/04/2019
23.70
 0 23.70 23.70 23.70 0 0 0
25/04/2019
23.70
 20 23.70 23.70 23.70 0 0 0
24/04/2019
23.70
 0 23.70 23.70 23.70 0 0 0
23/04/2019
23.70
 0 23.70 23.70 23.70 0 0 0
22/04/2019
23.70
 0 23.70 23.70 23.70 0 0 0
19/04/2019
23.70
 300 21.60 23.70 20.31 300 0 0.0
18/04/2019
21.60
 5 21.60 21.60 21.60 0 0 0
17/04/2019
21.60
 0 21.60 21.60 21.60 0 0 0
16/04/2019
21.60
 100 19.90 21.60 21.60 100 0 0.0
12/04/2019
19.90
 100 18.42 19.90 19.90 100 0 0.0
11/04/2019
18.42
 0 18.42 18.42 18.42 0 0 0
10/04/2019
18.42
 0 18.42 18.42 18.42 0 0 0
09/04/2019
18.42
 0 18.42 18.42 18.42 0 0 0
08/04/2019
18.42
 500 18.69 18.69 16.86 500 0 0.0
05/04/2019
18.69
 0 18.69 18.69 18.69 0 0 0
04/04/2019
18.69
 61 18.69 18.69 18.69 0 0 0
03/04/2019
18.69
 2 18.69 18.69 18.69 0 0 0
02/04/2019
18.69
 0 18.69 18.69 18.69 0 0 0
01/04/2019
18.69
 0 18.69 18.69 18.69 0 0 0
29/03/2019
18.69
 0 18.69 18.69 18.69 0 0 0
28/03/2019
18.69
 1,300 18.21 19.23 16.45 200 900 -0.0
27/03/2019
18.21
 200 17.33 18.21 17.13 100 0 0.0
26/03/2019
17.33
 94 17.33 17.33 17.33 0 0 0
25/03/2019
17.33
 0 17.33 17.33 17.33 0 0 0
22/03/2019
17.33
 200 17.40 17.40 15.77 100 0 0.0
21/03/2019
17.40
 0 17.40 17.40 17.40 0 0 0
20/03/2019
17.40
 0 17.40 17.40 17.40 0 0 0
19/03/2019
17.40
 200 17.60 17.60 15.84 100 0 0.0
18/03/2019
17.60
 0 17.60 17.60 17.60 0 0 0
15/03/2019
17.60
 272 16.93 17.60 17.06 200 0 0.0
14/03/2019
16.93
 0 16.93 16.93 16.93 0 0 0
13/03/2019
16.93
 200 16.93 16.93 16.93 200 0 0.0
12/03/2019
16.93
 95 16.93 16.93 16.93 0 0 0
11/03/2019
16.93
 0 16.93 16.93 16.93 0 0 0
08/03/2019
16.93
 0 16.93 16.93 16.93 0 0 0
07/03/2019
16.93
 0 16.93 16.93 16.93 0 0 0
06/03/2019
16.93
 0 16.93 16.93 16.93 0 0 0
05/03/2019
16.93
 0 16.93 16.93 16.93 0 0 0
04/03/2019
16.93
 0 16.93 16.93 16.93 0 0 0
01/03/2019
16.93
 0 16.93 16.93 16.93 0 0 0
28/02/2019
16.93
 0 16.93 16.93 16.93 0 0 0
27/02/2019
16.93
 100 16.11 16.93 16.93 100 0 0.0
26/02/2019
16.11
 0 16.11 16.11 16.11 0 0 0
25/02/2019
16.11
 0 16.11 16.11 16.11 0 0 0
22/02/2019
16.11
 0 16.11 16.11 16.11 0 0 0
21/02/2019
16.11
 300 17.87 17.87 16.11 100 0 0.0
20/02/2019
17.87
 0 17.87 17.87 17.87 0 0 0
19/02/2019
17.87
 100 16.86 17.87 17.87 100 0 0.0
18/02/2019
16.86
 7 16.86 16.86 16.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |