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)
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
29/05/2017
12.78
 300 12.78 13.03 12.78 300 0 0.0
26/05/2017
12.78
 800 12.48 12.78 12.48 200 0 0.0
25/05/2017
12.48
 400 12.23 12.48 12.48 400 0 0.0
24/05/2017
12.23
 2,200 12.23 12.23 12.23 0 0 0
23/05/2017
12.23
 1,500 12.36 13.09 12.23 100 0 0.0
22/05/2017
12.36
 2,600 12.48 13.40 12.23 500 0 0.0
19/05/2017
12.48
 100 12.23 12.48 12.48 100 0 0.0
18/05/2017
12.23
 1,800 12.66 12.72 12.23 1,800 0 0.0
17/05/2017
12.66
 200 12.17 12.66 12.54 200 0 0.0
16/05/2017
12.17
 500 12.30 12.30 12.17 500 0 0.0
15/05/2017
12.30
 428 11.93 12.48 12.30 400 0 0.0
12/05/2017
11.93
 655 11.93 12.66 11.93 400 0 0.0
11/05/2017
11.93
 305 12.11 12.11 11.38 200 0 0.0
10/05/2017
12.11
 240 12.11 12.11 12.11 200 0 0.0
09/05/2017
12.11
 1,360 12.23 12.23 11.62 100 60 0.0
08/05/2017
12.23
 1,500 12.42 13.34 11.62 200 0 0.0
05/05/2017
12.42
 1,800 13.03 13.70 12.23 200 0 0.0
04/05/2017
13.03
 704 13.15 13.70 12.30 200 4 0.0
03/05/2017
13.15
 200 14.01 14.01 12.66 100 100 0
28/04/2017
14.01
 6,100 12.78 14.01 12.72 71,300 65,800 0.1
27/04/2017
12.78
 142 12.54 12.78 12.78 100 0 0.0
26/04/2017
12.54
 100 12.36 12.54 12.54 100 0 0.0
25/04/2017
12.36
 1,200 12.23 12.36 12.23 0 0 0
24/04/2017
12.23
 300 11.68 12.23 12.17 300 0 0.0
21/04/2017
11.68
 1,100 12.97 12.97 11.68 0 0 0
20/04/2017
12.97
 200 12.66 12.97 12.85 200 0 0.0
19/04/2017
12.66
 300 12.72 12.97 12.30 200 0 0.0
18/04/2017
12.72
 3,100 13.09 13.09 12.23 1,900 0 0.0
17/04/2017
13.09
 1,100 12.85 13.09 12.23 900 0 0.0
14/04/2017
12.85
 1,300 12.85 12.85 12.85 1,300 0 0.0
13/04/2017
12.85
 500 12.48 12.85 12.66 500 0 0.0
12/04/2017
12.48
 200 12.54 12.66 12.48 200 0 0.0
11/04/2017
12.54
 600 12.48 12.66 12.54 500 0 0.0
10/04/2017
12.48
 700 12.66 13.09 12.48 600 0 0.0
07/04/2017
12.66
 920 12.66 12.66 12.66 800 400 0.0
05/04/2017
12.66
 200 12.72 12.72 12.66 200 0 0.0
04/04/2017
12.72
 2,900 12.72 13.03 12.23 600 0 0.0
03/04/2017
12.72
 3,639 11.81 12.85 12.23 300 0 0.0
31/03/2017
11.81
 5,300 13.03 14.07 11.81 5,000 2,300 0.1
30/03/2017
13.03
 355 13.21 13.34 12.30 200 0 0.0
29/03/2017
13.21
 0 13.21 13.21 13.21 0 0 0
28/03/2017
13.21
 100 13.03 13.21 13.21 100 0 0.0
27/03/2017
13.03
 300 13.09 13.27 13.03 300 0 0.0
24/03/2017
13.09
 3,500 13.09 13.34 12.30 500 0 0.0
23/03/2017
13.09
 909 13.46 13.46 12.36 800 0 0.0
22/03/2017
13.46
 300 13.03 13.46 13.15 300 0 0.0
21/03/2017
13.03
 700 13.15 13.46 13.03 700 0 0.0
20/03/2017
13.15
 2,980 13.03 13.15 12.42 2,100 0 0.0
17/03/2017
13.03
 7,200 13.09 13.40 12.23 4,000 0 0.1
16/03/2017
13.09
 610 12.60 13.09 12.23 400 0 0.0
15/03/2017
12.60
 249 12.66 13.89 12.60 100 0 0.0
14/03/2017
12.66
 630 12.78 12.78 12.23 100 0 0.0
13/03/2017
12.78
 2,400 12.85 13.15 12.23 300 0 0.0
10/03/2017
12.85
 1,200 12.91 14.07 11.68 200 0 0.0
09/03/2017
12.91
 600 12.91 12.91 12.91 600 0 0.0
08/03/2017
12.91
 780 13.03 13.03 12.91 700 0 0.0
07/03/2017
13.03
 700 13.09 13.40 13.03 700 0 0.0
06/03/2017
13.09
 700 13.27 13.46 13.09 700 0 0.0
03/03/2017
13.27
 4,482 13.46 14.07 12.23 1,600 100 0.0
02/03/2017
13.46
 3,900 13.46 14.68 12.23 2,800 0 0.1
01/03/2017
13.46
 2,100 13.40 13.58 12.23 1,100 0 0.0
28/02/2017
13.40
 4,500 13.46 14.07 12.23 1,600 0 0.0
27/02/2017
13.46
 2,100 13.15 13.46 13.46 2,100 0 0.0
24/02/2017
13.15
 4,300 12.66 13.15 11.93 900 100 0.0
23/02/2017
12.66
 2,500 12.23 12.72 12.23 1,300 0 0.0
22/02/2017
12.23
 200 12.23 12.23 11.74 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |