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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |