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) 		-0.10 -1.16% 1,002,700 0 0
8.10
8.90
8.30
2 tháng
(2026-01-19) 		-2.40 -22.02% 1,088,100 0 0
8.10
11
8.30
3 tháng
(2025-12-18) 		-3 -26.09% 1,140,500 0 0
8.10
12.30
8.30
6 tháng
(2025-09-19) 		-2 -19.05% 2,138,800 0 0
8.10
15.90
8.30
12 tháng
(2025-03-24) 		2.08 32.35% 3,580,800 -400 -0.0
5.71
15.90
8.30
24 tháng
(2024-03-28) 		4.30 102.27% 5,989,198 -444 -0.0
3.89
15.90
8.30
36 tháng
(2023-04-03) 		2.08 32.35% 7,992,497 -6,871 -0.0
3.89
15.90
8.30
60 tháng
(2021-04-13) 		0.57 7.20% 28,913,516 -184,047 -3.7
3.89
34.89
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
12.11
 1,100 11.68 12.11 12.11 1,100 0 0.0
13/07/2017
11.68
 200 11.74 11.74 11.68 200 0 0.0
12/07/2017
11.74
 400 11.74 11.74 11.74 300 0 0.0
11/07/2017
11.74
 142 12.17 12.17 11.74 0 42 -0.0
10/07/2017
12.17
 403 12.17 12.17 12.17 400 100 0.0
07/07/2017
12.17
 8,600 11.74 12.17 11.62 8,100 100 0.2
06/07/2017
11.74
 100 11.68 11.74 11.74 0 0 0
05/07/2017
11.68
 3,601 12.17 12.23 11.68 2,900 1,500 0.0
04/07/2017
12.17
 800 12.23 12.23 12.11 600 0 0.0
03/07/2017
12.23
 400 12.23 12.30 12.23 300 0 0.0
30/06/2017
12.23
 1,200 12.23 12.23 11.68 1,100 0 0.0
29/06/2017
12.23
 1,100 12.54 12.54 12.23 400 0 0.0
28/06/2017
12.54
 1,500 12.66 13.46 12.23 300 0 0.0
27/06/2017
12.66
 700 12.48 12.66 12.66 700 0 0.0
26/06/2017
12.48
 2,300 13.03 13.03 12.23 100 1,900 -0.0
23/06/2017
13.03
 2,500 13.21 13.21 13.03 2,500 0 0.1
22/06/2017
13.21
 800 12.30 13.21 13.21 800 0 0.0
21/06/2017
12.30
 1,200 12.23 12.30 12.30 1,200 0 0.0
20/06/2017
12.23
 800 12.23 12.23 12.23 600 0 0.0
19/06/2017
12.23
 0 12.23 12.23 12.23 0 0 0
16/06/2017
12.23
 7,900 12.60 12.60 11.62 5,500 100 0.1
15/06/2017
12.60
 900 12.78 12.78 12.23 500 0 0.0
14/06/2017
12.78
 2,400 13.27 13.64 12.23 1,300 0 0.0
13/06/2017
13.27
 600 12.48 13.27 13.27 600 0 0.0
12/06/2017
12.48
 200 12.23 12.48 12.48 200 0 0.0
09/06/2017
12.23
 700 12.30 12.78 12.23 600 0 0.0
08/06/2017
12.30
 900 12.72 12.91 12.30 700 0 0.0
07/06/2017
12.72
 500 12.17 12.78 12.72 500 0 0.0
06/06/2017
12.17
 700 12.85 12.85 12.17 0 0 0
05/06/2017
12.85
 600 12.30 12.85 12.85 600 0 0.0
02/06/2017
12.30
 100 13.15 13.15 12.30 0 0 0
01/06/2017
13.15
 2,655 13.64 13.64 12.36 2,400 0 0.0
31/05/2017
13.64
 5,205 12.97 13.64 12.30 4,700 0 0.1
30/05/2017
12.97
 100 12.78 12.97 12.97 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |