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)
05/11/2018
15.57
 2,500 17.13 17.13 15.57 0 0 0
02/11/2018
17.13
 2,100 16.86 17.13 15.50 100 2,000 -0.0
01/11/2018
16.86
 7,800 16.93 18.21 15.30 400 5,900 -0.1
31/10/2018
16.93
 400 16.52 17.20 16.93 400 0 0.0
30/10/2018
16.52
 200 15.98 16.52 16.52 200 0 0.0
29/10/2018
15.98
 694 16.18 16.18 14.69 100 200 -0.0
26/10/2018
16.18
 0 16.18 16.18 16.18 0 0 0
25/10/2018
16.18
 300 16.86 17.20 15.30 200 0 0.0
24/10/2018
16.86
 700 16.79 16.86 15.23 100 300 -0.0
23/10/2018
16.79
 100 17.13 17.13 16.79 100 0 0.0
22/10/2018
17.13
 200 17.20 17.20 16.11 100 0 0.0
19/10/2018
17.20
 1,700 16.11 17.20 17.20 0 0 0
18/10/2018
16.11
 100 16.38 16.38 16.11 100 0 0.0
17/10/2018
16.38
 0 16.38 16.38 16.38 0 0 0
16/10/2018
16.38
 100 15.44 16.38 16.38 100 0 0.0
15/10/2018
15.44
 0 15.44 15.44 15.44 0 0 0
12/10/2018
15.44
 100 14.76 15.44 15.44 100 0 0.0
11/10/2018
14.76
 600 14.22 14.76 12.93 100 0 0.0
10/10/2018
14.22
 1,400 14.08 14.22 14.08 1,400 800 0.0
09/10/2018
14.08
 100 15.10 15.10 14.08 100 0 0.0
08/10/2018
15.10
 800 15.37 15.37 13.95 200 0 0.0
05/10/2018
15.37
 120 15.77 15.77 15.37 100 0 0.0
04/10/2018
15.77
 100 15.10 15.77 15.77 100 0 0.0
03/10/2018
15.10
 500 15.50 15.50 15.10 500 0 0.0
02/10/2018
15.50
 0 15.50 15.50 15.50 0 0 0
01/10/2018
15.50
 358 16.79 16.79 15.30 100 0 0.0
28/09/2018
16.79
 2,100 17.06 17.20 15.37 1,100 0 0.0
27/09/2018
17.06
 2,050 16.93 17.20 15.23 300 1,000 -0.0
26/09/2018
16.93
 200 16.99 16.99 15.37 100 0 0.0
25/09/2018
16.99
 100 16.99 16.99 16.99 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |