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)
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
15/03/2018
13.47
 0 13.47 13.47 13.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |