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)
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
15/11/2016
12.54
 900 12.78 13.27 12.30 200 700 -0.0
14/11/2016
12.78
 1,200 13.15 13.15 11.93 100 100 0
11/11/2016
13.15
 600 13.15 13.15 13.15 600 0 0.0
10/11/2016
13.15
 500 13.15 13.15 13.15 500 0 0.0
09/11/2016
13.15
 700 13.15 13.15 13.15 700 0 0.0
08/11/2016
13.15
 300 13.09 13.15 13.15 300 0 0.0
07/11/2016
13.09
 200 12.97 13.09 13.09 200 0 0.0
04/11/2016
12.97
 1,600 13.21 13.21 12.36 600 0 0.0
03/11/2016
13.21
 200 12.85 13.21 13.09 0 0 0
02/11/2016
12.85
 200 13.15 13.15 12.85 200 0 0.0
01/11/2016
13.15
 400 13.21 13.21 13.15 400 0 0.0
31/10/2016
13.21
 2,800 13.58 13.58 12.85 800 0 0.0
28/10/2016
13.58
 900 13.82 13.82 13.58 900 0 0.0
27/10/2016
13.82
 800 13.82 13.82 12.54 100 0 0.0
26/10/2016
13.82
 0 13.82 13.82 13.82 0 0 0
25/10/2016
13.82
 600 14.50 14.50 13.15 100 0 0.0
24/10/2016
14.50
 4,020 13.82 14.50 12.48 1,200 0 0.0
21/10/2016
13.82
 200 13.89 13.89 13.82 200 0 0.0
20/10/2016
13.89
 300 13.70 13.89 13.89 300 0 0.0
19/10/2016
13.70
 200 13.64 13.70 13.70 200 0 0.0
18/10/2016
13.64
 0 13.64 13.64 13.64 0 0 0
17/10/2016
13.64
 800 15.11 15.11 13.64 100 500 -0.0
14/10/2016
15.11
 5,200 13.82 15.11 12.54 4,800 0 0.1
13/10/2016
13.82
 600 13.46 13.82 13.82 600 0 0.0
12/10/2016
13.46
 1,800 13.21 13.46 11.99 400 0 0.0
11/10/2016
13.21
 1,300 14.31 14.31 13.03 0 0 0
10/10/2016
14.31
 600 14.44 14.62 14.31 600 0 0.0
07/10/2016
14.44
 600 14.68 14.68 14.44 600 0 0.0
06/10/2016
14.68
 5,400 13.95 14.68 12.60 4,000 0 0.1
05/10/2016
13.95
 1,400 12.97 14.07 11.74 200 0 0.0
04/10/2016
12.97
 1,500 14.38 15.29 12.97 200 0 0.0
03/10/2016
14.38
 1,500 15.60 15.60 14.31 100 0 0.0
30/09/2016
15.60
 100 14.74 15.60 15.60 100 0 0.0
29/09/2016
14.74
 1,100 14.86 15.29 14.74 1,100 0 0.0
28/09/2016
14.86
 711 15.60 15.60 14.31 400 0 0.0
27/09/2016
15.60
 0 15.60 15.60 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |