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)
24/09/2018
16.99
 200 16.59 16.99 16.38 100 0 0.0
21/09/2018
16.59
 400 17.40 17.40 15.84 100 0 0.0
20/09/2018
17.40
 300 17.47 17.94 15.84 200 0 0.0
19/09/2018
17.47
 300 16.66 17.47 17.47 300 0 0.0
18/09/2018
16.66
 300 18.48 18.48 16.66 0 0 0
17/09/2018
18.48
 500 18.14 18.48 16.45 100 0 0.0
14/09/2018
18.14
 605 18.14 18.14 16.45 300 1 0.0
13/09/2018
18.14
 600 18.21 18.21 16.59 400 400 0.0
12/09/2018
18.21
 0 18.21 18.21 18.21 0 0 0
11/09/2018
18.21
 300 17.81 18.21 16.11 100 0 0.0
10/09/2018
17.81
 1,100 18.28 18.28 16.66 100 900 -0.0
07/09/2018
18.28
 300 18.48 18.48 16.72 100 0 0.0
06/09/2018
18.48
 200 19.30 19.30 17.47 100 0 0.0
05/09/2018
19.30
 700 17.94 19.30 16.93 200 0 0.0
04/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
04/09/2018
17.94
 30 17.94 17.94 17.94 0 30 -0.0
31/08/2018
17.94
 502 18.39 18.39 16.65 400 100 0.0
30/08/2018
18.39
 282 17.94 18.39 18.39 200 0 0.0
29/08/2018
17.94
 200 18.85 18.85 17.03 100 0 0.0
28/08/2018
18.85
 200 18.78 18.85 16.97 100 0 0.0
27/08/2018
18.78
 200 18.14 18.78 16.39 100 0 0.0
24/08/2018
18.14
 200 18.39 18.39 16.78 100 0 0.0
23/08/2018
18.39
 200 18.33 18.39 16.65 100 0 0.0
22/08/2018
18.33
 210 17.88 18.33 16.58 100 0 0.0
21/08/2018
17.88
 301 18.14 18.14 16.39 200 0 0.0
20/08/2018
18.14
 200 18.14 18.14 16.39 100 0 0.0
17/08/2018
18.14
 200 18.78 18.78 16.97 100 0 0.0
16/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
15/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
14/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
13/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
10/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
09/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
08/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
07/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
06/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
03/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
02/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
01/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
31/07/2018
18.78
 0 18.78 18.78 18.78 0 0 0
30/07/2018
18.78
 0 18.78 18.78 18.78 0 0 0
27/07/2018
18.78
 1,600 17.42 18.78 15.80 1,500 1,300 0.0
26/07/2018
17.42
 0 17.42 17.42 17.42 0 0 0
25/07/2018
17.42
 200 18.14 19.43 17.42 100 100 0.0
24/07/2018
18.14
 0 18.14 18.14 18.14 0 0 0
23/07/2018
18.14
 200 18.39 18.39 18.14 0 0 0
20/07/2018
18.39
 13 18.39 18.39 18.39 0 0 0
19/07/2018
18.39
 100 20.40 20.40 18.39 0 100 -0.0
18/07/2018
20.40
 47 20.40 20.40 20.40 0 0 0
17/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
16/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
13/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
12/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
11/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
10/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
09/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
06/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
05/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
04/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
03/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
02/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
29/06/2018
20.40
 1,300 18.78 20.40 18.14 1,300 0 0.0
28/06/2018
18.78
 400 18.52 19.43 18.52 300 0 0.0
27/06/2018
18.52
 0 18.52 18.52 18.52 0 0 0
26/06/2018
18.52
 200 17.49 18.52 18.52 200 0 0.0
25/06/2018
17.49
 3,000 18.46 18.46 16.65 600 1,900 -0.0
22/06/2018
18.46
 500 17.94 18.46 18.46 500 0 0.0
21/06/2018
17.94
 0 17.94 17.94 17.94 0 0 0
20/06/2018
17.94
 0 17.94 17.94 17.94 0 0 0
19/06/2018
17.94
 0 17.94 17.94 17.94 0 0 0
18/06/2018
17.94
 100 16.65 17.94 17.94 100 0 0.0
15/06/2018
16.65
 100 18.46 18.46 16.65 0 0 0
14/06/2018
18.46
 200 17.94 18.46 18.14 200 0 0.0
13/06/2018
17.94
 100 17.16 17.94 17.94 100 0 0.0
12/06/2018
17.16
 1,200 16.19 17.16 15.22 200 0 0.0
11/06/2018
16.19
 1,100 15.54 16.19 15.22 100 0 0.0
08/06/2018
15.54
 1,000 15.54 15.54 15.22 100 500 -0.0
07/06/2018
15.54
 600 15.54 16.71 15.54 100 500 -0.0
06/06/2018
15.54
 100 15.22 15.54 15.54 100 100 0
05/06/2018
15.22
 800 15.22 15.22 15.22 0 800 -0.0
04/06/2018
15.22
 800 15.54 15.54 15.22 0 800 -0.0
01/06/2018
15.54
 400 15.54 15.54 15.54 0 400 -0.0
31/05/2018
15.54
 800 16.13 17.36 15.54 200 600 -0.0
30/05/2018
16.13
 100 15.48 16.13 16.13 100 0 0.0
29/05/2018
15.48
 200 16.71 17.03 15.48 200 0 0.0
28/05/2018
16.71
 200 15.61 16.71 15.48 200 0 0.0
25/05/2018
15.61
 100 14.25 15.61 15.61 100 0 0.0
24/05/2018
14.25
 252 15.54 17.10 14.25 200 0 0.0
23/05/2018
15.54
 1,600 15.54 16.91 14.25 800 900 -0.0
22/05/2018
15.54
 700 15.42 16.19 15.42 200 100 0.0
21/05/2018
15.42
 500 15.42 16.13 15.42 100 0 0.0
18/05/2018
15.42
 1,000 15.42 15.87 15.42 200 0 0.0
17/05/2018
15.42
 900 15.42 15.80 15.22 200 0 0.0
16/05/2018
15.42
 0 15.42 15.42 15.42 0 0 0
15/05/2018
15.42
 300 16.13 16.13 15.42 0 100 -0.0
14/05/2018
16.13
 100 15.42 16.13 16.13 100 0 0.0
11/05/2018
15.42
 379 15.54 15.54 15.42 300 100 0.0
10/05/2018
15.54
 500 16.45 16.45 15.54 0 500 -0.0
09/05/2018
16.45
 100 15.48 16.45 16.45 100 0 0.0
08/05/2018
15.48
 4,500 14.25 15.48 13.47 300 0 0.0
07/05/2018
14.25
 2,800 14.96 14.96 14.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |