CTCP Sametel (smt)

8.30
-0.30
(-3.49%)
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
(2025-12-29) 		-3 -25.86% 110,500 0 0
8.30
12.30
8.30
2 tháng
(2025-12-01) 		-3.70 -30.08% 164,600 0 0
8.30
12.40
8.30
3 tháng
(2025-10-30) 		-5.80 -40.28% 582,300 0 0
8.30
14.40
8.30
6 tháng
(2025-08-01) 		0.43 5.31% 1,457,500 0 0
7.85
15.90
8.30
12 tháng
(2025-02-03) 		3.92 83.84% 3,051,429 -400 -0.0
4.36
15.90
8.30
24 tháng
(2024-02-15) 		4.32 100.86% 5,306,733 -444 -0.0
3.89
15.90
8.30
36 tháng
(2023-02-13) 		2.73 46.57% 7,128,512 -6,871 -0.0
3.89
15.90
8.30
60 tháng
(2021-02-23) 		0.91 11.82% 28,042,344 -162,540 -3.5
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)
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
21/02/2017
12.23
 302 12.30 12.30 12.23 300 0 0.0
20/02/2017
12.30
 1,500 11.99 12.36 11.62 1,000 0 0.0
17/02/2017
11.99
 1,200 12.17 12.42 11.99 100 0 0.0
16/02/2017
12.17
 300 12.17 12.17 12.17 300 0 0.0
15/02/2017
12.17
 600 12.36 12.36 12.17 600 0 0.0
14/02/2017
12.36
 1,400 12.17 12.36 11.62 900 0 0.0
13/02/2017
12.17
 800 12.30 12.30 11.62 600 0 0.0
10/02/2017
12.30
 2,100 11.99 12.30 11.99 2,100 0 0.0
09/02/2017
11.99
 1,207 13.21 13.21 11.93 0 0 0
08/02/2017
13.21
 2,100 13.27 13.27 11.99 1,400 2,000 -0.0
07/02/2017
13.27
 2,200 14.07 14.07 12.66 2,200 2,100 0.0
06/02/2017
14.07
 10,800 12.85 14.07 11.56 3,700 10,200 -0.1
03/02/2017
12.85
 3,300 14.25 15.60 12.85 100 3,200 -0.1
02/02/2017
14.25
 3,000 13.70 14.25 12.36 2,900 2,100 0.0
25/01/2017
13.70
 4,700 12.48 13.70 11.32 4,600 1,900 0.1
24/01/2017
12.48
 102 11.62 12.48 12.48 100 0 0.0
23/01/2017
11.62
 700 11.74 11.93 11.62 100 0 0.0
20/01/2017
11.74
 1,200 11.87 11.87 11.13 800 0 0.0
19/01/2017
11.87
 3,100 12.54 12.54 11.32 1,800 0 0.0
18/01/2017
12.54
 100 12.42 12.54 12.54 100 0 0.0
17/01/2017
12.42
 1,121 12.17 12.78 11.32 1,000 0 0.0
16/01/2017
12.17
 1,070 12.17 12.48 11.19 200 0 0.0
13/01/2017
12.17
 1,700 13.09 13.09 11.81 500 1,100 -0.0
12/01/2017
13.09
 3,600 13.27 13.27 11.99 900 2,900 -0.0
11/01/2017
13.27
 100 12.17 13.27 13.27 100 0 0.0
10/01/2017
12.17
 1,400 13.46 14.07 12.17 300 0 0.0
09/01/2017
13.46
 300 14.68 14.68 13.46 200 100 0.0
06/01/2017
14.68
 1,700 14.31 15.29 12.91 1,400 500 0.0
05/01/2017
14.31
 200 13.09 14.31 13.89 200 0 0.0
04/01/2017
13.09
 251 14.01 14.01 13.09 100 0 0.0
03/01/2017
14.01
 400 13.27 14.01 13.21 400 0 0.0
30/12/2016
13.27
 3,900 12.78 13.27 11.93 3,800 0 0.1
29/12/2016
12.78
 6,800 11.74 12.91 11.62 6,800 300 0.1
28/12/2016
11.74
 200 11.87 11.87 11.07 100 0 0.0
27/12/2016
11.87
 0 11.87 11.87 11.87 0 0 0
26/12/2016
11.87
 200 11.93 11.93 11.87 200 0 0.0
23/12/2016
11.93
 0 11.93 11.93 11.93 0 0 0
22/12/2016
11.93
 0 11.93 11.93 11.93 0 0 0
21/12/2016
11.93
 1,500 12.11 12.11 11.01 100 0 0.0
20/12/2016
12.11
 0 12.11 12.11 12.11 0 0 0
19/12/2016
12.11
 600 12.23 12.23 11.93 100 0 0.0
16/12/2016
12.23
 500 12.36 12.36 11.93 400 0 0.0
15/12/2016
12.36
 500 11.93 12.48 12.30 400 0 0.0
14/12/2016
11.93
 1,700 11.93 12.54 11.93 1,300 0 0.0
13/12/2016
11.93
 300 11.93 11.93 11.93 300 0 0.0
12/12/2016
11.93
 300 11.93 11.93 11.93 300 0 0.0
09/12/2016
11.93
 200 11.93 12.05 11.93 100 0 0.0
08/12/2016
11.93
 200 11.93 12.36 11.93 100 0 0.0
07/12/2016
11.93
 1,400 12.36 12.66 11.93 300 0 0.0
06/12/2016
12.36
 700 12.23 12.66 12.36 700 0 0.0
05/12/2016
12.23
 0 12.23 12.23 12.23 0 0 0
02/12/2016
12.23
 2,700 13.03 13.03 12.23 0 2,700 -0.1
01/12/2016
13.03
 0 13.03 13.03 13.03 0 0 0
30/11/2016
13.03
 1,100 13.15 13.15 13.03 1,100 0 0.0
29/11/2016
13.15
 1,000 12.78 13.15 13.15 1,000 0 0.0
28/11/2016
12.78
 0 12.78 12.78 12.78 0 0 0
25/11/2016
12.78
 3,200 13.15 13.15 11.87 700 0 0.0
24/11/2016
13.15
 2,800 12.72 13.15 12.48 2,700 0 0.1
23/11/2016
12.72
 100 12.36 12.72 12.72 100 0 0.0
22/11/2016
12.36
 700 12.48 12.91 12.36 200 0 0.0
21/11/2016
12.48
 1,500 13.03 13.03 12.48 0 500 -0.0
18/11/2016
13.03
 3,000 13.09 13.40 11.87 2,300 0 0.0
17/11/2016
13.09
 0 13.09 13.09 13.09 0 0 0
16/11/2016
13.09
 100 12.54 13.09 13.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |