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)
14/03/2018
13.47
 0 13.47 13.47 13.47 0 0 0
13/03/2018
13.47
 100 13.28 13.47 13.47 100 0 0.0
12/03/2018
13.28
 200 13.21 13.41 13.28 200 0 0.0
09/03/2018
13.21
 100 12.95 13.21 13.21 100 0 0.0
08/03/2018
12.95
 0 12.95 12.95 12.95 0 0 0
07/03/2018
12.95
 0 12.95 12.95 12.95 0 0 0
06/03/2018
12.95
 5,100 13.41 14.31 12.95 500 700 -0.0
05/03/2018
13.41
 200 13.54 13.54 13.41 200 0 0.0
02/03/2018
13.54
 0 13.54 13.54 13.54 0 0 0
01/03/2018
13.54
 0 13.54 13.54 13.54 0 0 0
28/02/2018
13.54
 300 13.41 13.54 13.54 300 0 0.0
27/02/2018
13.41
 27 13.41 13.41 13.41 0 0 0
26/02/2018
13.41
 409 13.28 13.41 13.41 400 0 0.0
23/02/2018
13.28
 100 13.08 13.28 13.28 100 0 0.0
22/02/2018
13.08
 0 13.08 13.08 13.08 0 0 0
21/02/2018
13.08
 100 13.54 13.54 13.08 100 0 0.0
13/02/2018
13.54
 0 13.54 13.54 13.54 0 0 0
12/02/2018
13.54
 0 13.54 13.54 13.54 0 0 0
09/02/2018
13.54
 2 13.54 13.54 13.54 0 0 0
08/02/2018
13.54
 11,101 12.89 13.54 12.76 11,100 0 0.2
07/02/2018
12.89
 0 12.89 12.89 12.89 0 0 0
06/02/2018
12.89
 0 12.89 12.89 12.89 0 0 0
05/02/2018
12.89
 900 12.69 12.89 12.63 100 0 0.0
02/02/2018
12.69
 200 12.31 12.69 12.69 200 0 0.0
01/02/2018
12.31
 1,000 12.89 12.89 12.31 900 0 0.0
31/01/2018
12.89
 100 12.69 12.89 12.89 0 0 0
30/01/2018
12.69
 0 12.69 12.69 12.69 0 0 0
29/01/2018
12.69
 200 11.98 12.69 12.69 200 0 0.0
26/01/2018
11.98
 1,000 12.57 12.57 11.98 500 0 0.0
25/01/2018
12.57
 200 12.89 12.89 12.57 200 0 0.0
24/01/2018
12.89
 700 13.54 13.54 12.24 400 0 0.0
23/01/2018
13.54
 400 12.95 13.54 13.21 400 0 0.0
22/01/2018
12.95
 0 12.95 12.95 12.95 0 0 0
19/01/2018
12.95
 200 12.50 12.95 12.95 200 0 0.0
18/01/2018
12.50
 135 12.50 12.50 12.50 0 0 0
17/01/2018
12.50
 800 12.95 12.95 12.31 200 400 -0.0
16/01/2018
12.95
 0 12.95 12.95 12.95 0 0 0
15/01/2018
12.95
 400 12.95 12.95 12.95 400 0 0.0
12/01/2018
12.95
 0 12.95 12.95 12.95 0 0 0
11/01/2018
12.95
 104 12.63 12.95 12.95 100 0 0.0
10/01/2018
12.63
 1,362 13.21 13.21 12.31 400 0 0.0
09/01/2018
13.21
 100 12.57 13.21 13.21 100 0 0.0
08/01/2018
12.57
 500 13.47 13.47 12.57 0 0 0
05/01/2018
13.47
 313 13.60 13.60 13.47 300 0 0.0
04/01/2018
13.60
 100 13.34 13.60 13.60 100 0 0.0
03/01/2018
13.34
 400 13.21 13.47 13.34 400 0 0.0
02/01/2018
13.21
 300 12.95 13.21 13.21 300 0 0.0
29/12/2017
12.95
 10,400 12.95 13.93 12.95 10,300 0 0.2
28/12/2017
12.95
 127 12.95 12.95 12.95 100 0 0.0
27/12/2017
12.95
 100 12.95 12.95 12.95 0 0 0
26/12/2017
12.95
 2,000 13.54 13.54 12.95 0 0 0
25/12/2017
13.54
 0 13.54 13.54 13.54 0 0 0
22/12/2017
13.54
 100 13.34 13.54 13.54 100 0 0.0
21/12/2017
13.34
 800 13.41 13.41 12.95 100 0 0.0
20/12/2017
13.41
 100 13.28 13.41 13.41 0 0 0
19/12/2017
13.28
 300 12.69 13.80 13.28 300 0 0.0
18/12/2017
12.69
 1,000 13.99 13.99 12.69 0 0 0
15/12/2017
13.99
 1,500 13.54 13.99 13.99 1,500 0 0.0
14/12/2017
13.54
 100 12.95 13.54 13.54 100 0 0.0
13/12/2017
12.95
 100 12.50 12.95 12.95 100 0 0.0
12/12/2017
12.50
 1,000 12.76 12.76 12.50 0 0 0
11/12/2017
12.76
 1,000 13.60 13.60 12.76 0 0 0
08/12/2017
13.60
 200 14.12 14.12 13.60 200 0 0.0
07/12/2017
14.12
 200 12.95 14.12 12.95 100 0 0.0
06/12/2017
12.95
 1,200 14.38 14.38 12.95 0 0 0
05/12/2017
14.38
 1,700 13.86 14.51 14.38 1,700 0 0.0
04/12/2017
13.86
 300 13.93 13.93 13.86 300 0 0.0
01/12/2017
13.93
 100 15.42 15.42 13.93 0 0 0
30/11/2017
15.42
 4,700 14.96 15.42 14.83 4,700 0 0.1
29/11/2017
14.96
 2,600 14.77 14.96 14.96 2,600 0 0.1
28/11/2017
14.77
 1,700 14.77 14.77 14.77 1,700 0 0.0
27/11/2017
14.77
 1,500 14.51 14.77 14.77 1,500 0 0.0
24/11/2017
14.51
 7,900 14.06 14.64 12.95 3,500 0 0.1
23/11/2017
14.06
 1,123 13.28 14.18 14.06 1,100 0 0.0
22/11/2017
13.28
 800 14.18 14.18 13.28 0 0 0
21/11/2017
14.18
 4,300 14.77 14.83 13.34 1,300 0 0.0
20/11/2017
14.77
 2,600 14.51 14.83 13.28 1,400 200 0.0
17/11/2017
14.51
 2,424 14.70 14.70 13.28 1,500 800 0.0
16/11/2017
14.70
 500 14.77 14.77 14.70 500 0 0.0
15/11/2017
14.77
 1,100 13.93 14.90 14.77 1,100 0 0.0
14/11/2017
13.93
 300 14.90 14.90 13.93 0 0 0
13/11/2017
14.90
 1,200 15.42 15.42 13.93 300 400 -0.0
10/11/2017
15.42
 4,400 15.54 15.54 13.99 1,800 0 0.0
09/11/2017
15.54
 1,300 15.54 15.54 13.99 1,000 100 0.0
08/11/2017
15.54
 1,800 15.16 15.54 13.67 900 300 0.0
07/11/2017
15.16
 400 15.87 15.87 14.38 200 0 0.0
06/11/2017
15.87
 200 15.16 15.87 15.54 200 0 0.0
03/11/2017
15.16
 1,300 15.48 15.48 13.99 200 0 0.0
02/11/2017
15.48
 900 15.48 15.87 14.06 300 0 0.0
01/11/2017
15.48
 1,600 15.54 15.54 15.48 1,600 300 0.0
31/10/2017
15.54
 2,600 15.22 15.54 13.73 2,500 700 0.0
30/10/2017
15.22
 1,500 14.83 15.22 13.60 1,400 300 0.0
27/10/2017
14.83
 700 15.22 15.22 14.83 700 0 0.0
26/10/2017
15.22
 1,200 14.77 15.35 15.22 1,200 0 0.0
25/10/2017
14.77
 700 13.86 14.83 14.18 700 0 0.0
24/10/2017
13.86
 3,500 12.95 14.25 12.31 200 0 0.0
23/10/2017
12.95
 2,600 13.99 13.99 12.95 100 0 0.0
20/10/2017
13.99
 100 15.54 15.54 13.99 0 0 0
19/10/2017
15.54
 0 15.54 15.54 15.54 0 0 0
18/10/2017
15.54
 0 15.54 15.54 15.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |