CTCP Sametel (smt)

8.60
0.30
(3.61%)
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
(2026-02-23) 		-0.30 -3.49% 1,013,600 0 0
8.10
8.90
8.60
2 tháng
(2026-01-19) 		-2.60 -23.85% 1,099,000 0 0
8.10
11
8.60
3 tháng
(2025-12-19) 		-3.40 -29.06% 1,151,400 0 0
8.10
12.30
8.60
6 tháng
(2025-09-22) 		-2.20 -20.95% 2,145,800 0 0
8.10
15.90
8.60
12 tháng
(2025-03-24) 		1.88 29.24% 3,591,700 -400 -0.0
5.71
15.90
8.60
24 tháng
(2024-03-29) 		4.26 105.26% 5,995,398 -444 -0.0
3.89
15.90
8.60
36 tháng
(2023-04-04) 		1.64 24.62% 8,001,197 -6,871 -0.0
3.89
15.90
8.60
60 tháng
(2021-04-14) 		0.37 4.68% 28,919,016 -184,347 -3.7
3.89
34.89
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
14.96
 400 15.54 15.54 14.96 200 200 -0.0
03/05/2018
15.54
 100 16.78 16.78 15.54 0 0 0
02/05/2018
16.78
 200 18.07 19.04 16.78 100 0 0.0
27/04/2018
18.07
 6,200 16.84 18.46 16.52 6,200 6,000 0.0
26/04/2018
16.84
 100 18.52 18.52 16.84 0 0 0
24/04/2018
18.52
 5,211 16.84 18.52 15.48 5,100 5,000 0.0
23/04/2018
16.84
 5,200 15.54 16.84 15.54 5,200 5,000 0.0
20/04/2018
15.54
 200 16.84 18.14 15.54 100 100 0.0
19/04/2018
16.84
 789 15.54 17.10 16.84 700 100 0.0
18/04/2018
15.54
 5,500 15.42 16.52 15.48 5,500 5,000 0.0
17/04/2018
15.42
 300 16.71 18.33 15.42 200 100 0.0
16/04/2018
16.71
 100 18.52 18.52 16.71 0 0 0
13/04/2018
18.52
 100 16.84 18.52 18.52 100 0 0.0
12/04/2018
16.84
 200 18.65 19.43 16.84 100 0 0.0
11/04/2018
18.65
 1,000 17.10 18.72 18.14 1,000 0 0.0
10/04/2018
17.10
 900 15.80 17.29 15.80 800 0 0.0
09/04/2018
15.80
 6,000 14.51 15.80 14.12 4,500 0 0.1
06/04/2018
14.51
 0 14.51 14.51 14.51 0 0 0
05/04/2018
14.51
 600 14.51 14.64 14.25 200 0 0.0
04/04/2018
14.51
 2,100 14.06 14.51 13.99 1,900 0 0.0
03/04/2018
14.06
 2,427 13.73 14.12 12.57 200 0 0.0
02/04/2018
13.73
 600 13.80 14.18 13.73 200 0 0.0
30/03/2018
13.80
 3,900 13.47 13.80 13.47 3,900 0 0.1
29/03/2018
13.47
 100 13.08 13.47 13.47 100 0 0.0
28/03/2018
13.08
 1,100 13.34 13.47 13.08 1,000 0 0.0
27/03/2018
13.34
 700 13.47 13.47 13.34 600 0 0.0
26/03/2018
13.47
 0 13.47 13.47 13.47 0 0 0
23/03/2018
13.47
 0 13.47 13.47 13.47 0 0 0
22/03/2018
13.47
 200 13.28 13.47 13.41 200 0 0.0
21/03/2018
13.28
 0 13.28 13.28 13.28 0 0 0
20/03/2018
13.28
 1,300 13.47 13.47 12.82 200 0 0.0
19/03/2018
13.47
 0 13.47 13.47 13.47 0 0 0
16/03/2018
13.47
 100 13.47 13.47 13.47 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |