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)
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
17/10/2017
15.54
 200 14.83 15.54 14.90 200 0 0.0
16/10/2017
14.83
 100 16.19 16.19 14.83 100 0 0.0
13/10/2017
16.19
 100 15.80 16.19 16.19 100 0 0.0
12/10/2017
15.80
 300 16.84 17.16 15.16 200 0 0.0
11/10/2017
16.84
 0 16.84 16.84 16.84 0 0 0
10/10/2017
16.84
 420 16.13 16.84 16.06 400 0 0.0
09/10/2017
16.13
 0 16.13 16.13 16.13 0 0 0
06/10/2017
16.13
 0 16.13 16.13 16.13 0 0 0
05/10/2017
16.13
 0 16.13 16.13 16.13 0 0 0
04/10/2017
16.13
 0 16.13 16.13 16.13 0 0 0
03/10/2017
16.13
 600 15.61 16.13 15.48 600 0 0.0
02/10/2017
15.61
 950 14.83 15.67 14.77 900 0 0.0
29/09/2017
14.83
 5,800 13.86 14.83 13.80 5,800 0 0.1
28/09/2017
13.86
 500 13.99 13.99 13.86 500 0 0.0
27/09/2017
13.99
 0 13.99 13.99 13.99 0 0 0
26/09/2017
13.99
 0 13.99 13.99 13.99 0 0 0
25/09/2017
13.99
 0 13.99 13.99 13.99 0 0 0
22/09/2017
13.99
 2,300 13.54 13.99 13.47 2,200 0 0.0
21/09/2017
13.54
 1,900 13.80 13.80 12.50 400 0 0.0
20/09/2017
13.80
 2,000 14.18 14.18 13.80 2,000 0 0.0
19/09/2017
14.18
 600 13.21 14.18 13.28 600 0 0.0
18/09/2017
13.21
 400 12.95 13.21 13.21 400 0 0.0
15/09/2017
12.95
 2,750 13.15 13.15 12.63 1,500 0 0.0
14/09/2017
13.15
 0 13.15 13.15 13.15 0 0 0
13/09/2017
13.15
 1,100 13.15 13.15 12.37 100 0 0.0
12/09/2017
13.15
 0 13.15 13.15 13.15 0 0 0
11/09/2017
13.15
 600 13.54 13.54 13.15 600 0 0.0
08/09/2017
13.54
 1,100 13.60 13.60 13.54 1,100 0 0.0
07/09/2017
13.60
 600 13.60 13.60 13.60 600 0 0.0
06/09/2017
13.60
 100 12.44 13.60 13.60 100 0 0.0
05/09/2017
12.44
 1,900 13.80 13.80 12.44 0 1,900 -0.0
01/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
01/09/2017
13.80
 3,520 13.21 13.80 12.31 300 3,200 -0.1
31/08/2017
13.21
 3,144 13.09 14.01 12.11 2,900 0 0.1
30/08/2017
13.09
 900 13.21 13.46 13.09 400 0 0.0
29/08/2017
13.21
 100 13.09 13.21 13.21 100 0 0.0
28/08/2017
13.09
 450 12.91 13.46 11.93 300 0 0.0
25/08/2017
12.91
 1,324 12.97 12.97 12.91 1,300 0 0.0
24/08/2017
12.97
 1,188 12.85 12.97 12.97 1,100 88 0.0
23/08/2017
12.85
 1,184 13.58 13.58 12.85 1,100 84 0.0
22/08/2017
13.58
 600 14.25 14.25 13.34 100 400 -0.0
21/08/2017
14.25
 100 13.89 14.25 14.25 100 0 0.0
18/08/2017
13.89
 18,104 12.72 13.89 11.93 10,400 14,200 -0.1
17/08/2017
12.72
 1,000 12.97 12.97 12.72 1,000 0 0.0
16/08/2017
12.97
 1,510 12.48 12.97 12.97 1,500 0 0.0
15/08/2017
12.48
 0 12.48 12.48 12.48 0 0 0
14/08/2017
12.48
 600 12.54 13.03 11.93 200 0 0.0
11/08/2017
12.54
 3,280 12.72 12.72 11.93 2,200 2,000 0.0
10/08/2017
12.72
 1,854 12.85 12.85 12.30 1,800 0 0.0
09/08/2017
12.85
 209 12.54 12.85 11.81 100 0 0.0
08/08/2017
12.54
 3,620 13.64 13.64 12.30 2,100 700 0.0
07/08/2017
13.64
 202 13.27 13.64 13.64 200 0 0.0
04/08/2017
13.27
 8,400 13.21 13.34 11.93 1,100 4,700 -0.1
03/08/2017
13.21
 3,000 14.68 14.68 13.21 3,000 2,000 0.0
02/08/2017
14.68
 0 14.68 14.68 14.68 0 0 0
01/08/2017
14.68
 0 14.68 14.68 14.68 0 0 0
31/07/2017
14.68
 9,200 13.58 14.68 12.23 8,600 0 0.2
28/07/2017
13.58
 12,550 12.36 13.58 12.23 12,400 50 0.3
27/07/2017
12.36
 1,000 13.70 13.70 12.36 0 0 0
26/07/2017
13.70
 800 13.40 13.70 13.09 800 0 0.0
25/07/2017
13.40
 0 13.40 13.40 13.40 0 0 0
24/07/2017
13.40
 120 12.23 13.40 13.40 100 0 0.0
21/07/2017
12.23
 1,100 12.17 12.23 12.23 1,100 0 0.0
20/07/2017
12.17
 1,961 12.23 12.23 11.50 1,700 0 0.0
19/07/2017
12.23
 1,564 12.85 13.46 11.62 500 0 0.0
18/07/2017
12.85
 2,600 11.93 12.97 11.62 2,300 2,300 0.0
17/07/2017
11.93
 3,300 12.11 12.11 11.62 1,100 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |