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)
07/12/2015
13.14
 300 12.62 13.14 12.56 300 0 0.0
04/12/2015
12.62
 0 12.62 12.62 12.62 0 0 0
03/12/2015
12.62
 1,200 13.14 13.14 12.04 500 0 0.0
02/12/2015
13.14
 55 13.14 13.14 13.14 0 0 0
01/12/2015
13.14
 0 13.14 13.14 13.14 0 0 0
30/11/2015
13.14
 4,713 12.35 13.20 11.61 4,500 800 0.1
27/11/2015
12.35
 600 12.09 12.35 12.09 600 0 0.0
26/11/2015
12.09
 6,269 12.14 12.14 11.61 3,200 0 0.1
25/11/2015
12.14
 1,500 11.72 12.62 11.72 1,300 0 0.0
24/11/2015
11.72
 1,700 12.41 12.93 11.72 1,100 0 0.0
23/11/2015
12.41
 2,100 12.62 12.93 11.77 400 0 0.0
20/11/2015
12.62
 600 12.14 13.20 12.41 500 0 0.0
19/11/2015
12.14
 1,600 12.35 12.67 12.14 1,200 100 0.0
18/11/2015
12.35
 2,300 12.83 12.83 12.14 1,600 1,400 0.0
17/11/2015
12.83
 1,200 12.88 12.88 12.67 1,200 700 0.0
16/11/2015
12.88
 1,500 13.20 13.67 11.93 1,400 700 0.0
13/11/2015
13.20
 0 13.20 13.20 13.20 0 0 0
12/11/2015
13.20
 0 13.20 13.20 13.20 0 0 0
11/11/2015
13.20
 1,800 12.25 13.20 12.14 1,800 0 0.0
10/11/2015
12.25
 200 12.67 12.67 11.61 100 0 0.0
09/11/2015
12.67
 1 12.67 12.67 12.67 0 0 0
06/11/2015
12.67
 241 12.62 12.67 12.56 200 100 0.0
05/11/2015
12.62
 1,400 12.14 13.20 11.98 1,400 300 0.0
04/11/2015
12.14
 2,663 12.93 13.67 11.67 1,400 200 0.0
03/11/2015
12.93
 500 13.67 13.67 12.35 100 0 0.0
02/11/2015
13.67
 100 13.14 13.67 13.67 100 0 0.0
30/10/2015
13.14
 45,297 13.73 13.73 12.35 3,500 200 0.1
29/10/2015
13.73
 4,600 12.67 13.73 12.35 4,600 500 0.1
28/10/2015
12.67
 800 12.35 12.67 12.19 800 0 0.0
27/10/2015
12.35
 0 12.35 12.35 12.35 0 0 0
26/10/2015
12.35
 0 12.35 12.35 12.35 0 0 0
23/10/2015
12.35
 6,300 12.30 12.41 12.14 6,300 4,500 0.0
22/10/2015
12.30
 200 11.98 12.30 12.14 200 0 0.0
21/10/2015
11.98
 300 12.09 12.35 11.98 300 0 0.0
20/10/2015
12.09
 0 12.09 12.09 12.09 0 0 0
19/10/2015
12.09
 400 12.35 12.35 12.09 400 0 0.0
16/10/2015
12.35
 600 12.35 12.35 12.14 600 0 0.0
15/10/2015
12.35
 100 12.14 12.35 12.35 100 0 0.0
14/10/2015
12.14
 200 12.25 12.67 12.14 100 0 0.0
13/10/2015
12.25
 0 12.25 12.25 12.25 0 0 0
12/10/2015
12.25
 1,600 12.25 12.25 11.09 400 0 0.0
09/10/2015
12.25
 700 12.14 12.25 12.25 700 0 0.0
08/10/2015
12.14
 0 12.14 12.14 12.14 0 0 0
07/10/2015
12.14
 4,700 12.09 12.41 11.98 4,700 0 0.1
06/10/2015
12.09
 600 12.41 12.41 11.19 100 0 0.0
05/10/2015
12.41
 0 12.41 12.41 12.41 0 0 0
02/10/2015
12.41
 3,200 12.35 12.67 12.19 3,200 0 0.1
01/10/2015
12.35
 300 12.62 12.62 12.35 300 0 0.0
30/09/2015
12.62
 2,135 12.51 12.67 11.46 2,000 0 0.0
29/09/2015
12.51
 5,865 12.56 12.62 12.14 5,300 0 0.1
28/09/2015
12.56
 300 12.19 12.67 12.14 200 0 0.0
25/09/2015
12.19
 3,200 11.93 12.25 10.93 1,700 0 0.0
24/09/2015
11.93
 500 11.83 12.09 11.93 500 0 0.0
23/09/2015
11.83
 300 12.67 12.67 11.40 100 0 0.0
22/09/2015
12.67
 1,600 11.56 12.67 10.66 1,400 0 0.0
21/09/2015
11.56
 4,200 12.14 12.14 10.93 600 0 0.0
18/09/2015
12.14
 200 11.83 12.14 11.83 200 0 0.0
17/09/2015
11.83
 2,200 12.04 12.30 10.87 600 0 0.0
16/09/2015
12.04
 1,200 12.09 12.09 10.93 300 0 0.0
15/09/2015
12.09
 1,200 12.09 12.51 11.09 400 0 0.0
14/09/2015
12.09
 1,400 12.25 12.25 11.03 800 0 0.0
11/09/2015
12.25
 300 12.09 12.67 12.25 300 0 0.0
10/09/2015
12.09
 2,410 12.30 12.30 11.09 1,800 0 0.0
09/09/2015
12.30
 5,000 12.41 12.41 11.19 2,500 0 0.1
08/09/2015
12.41
 0 12.41 12.41 12.41 0 0 0
07/09/2015
12.41
 3,300 12.41 12.41 11.19 300 0 0.0
04/09/2015
12.41
 300 11.40 12.41 12.14 300 0 0.0
03/09/2015
11.40
 3,100 12.67 12.67 11.40 500 0 0.0
01/09/2015
12.67
 0 12.67 12.67 12.67 0 0 0
31/08/2015
12.67
 500 12.35 12.67 12.35 500 0 0.0
28/08/2015
12.35
 200 13.67 13.67 12.35 0 0 0
27/08/2015
13.67
 4,000 12.56 13.67 12.14 4,000 3,000 0.0
26/08/2015
12.56
 0 12.56 12.56 12.56 0 0 0
25/08/2015
12.56
 100 12.35 12.56 12.56 100 0 0.0
24/08/2015
12.35
 600 12.46 12.46 11.77 500 0 0.0
21/08/2015
12.46
 700 12.62 12.62 11.46 500 0 0.0
20/08/2015
12.62
 0 12.62 12.62 12.62 0 0 0
19/08/2015
12.62
 0 12.62 12.62 12.62 0 0 0
18/08/2015
12.62
 400 12.88 12.88 11.88 100 0 0.0
17/08/2015
12.88
 0 12.88 12.88 12.88 0 0 0
14/08/2015
12.88
 0 12.88 12.88 12.88 0 0 0
13/08/2015
12.88
 0 12.88 12.88 12.88 0 0 0
12/08/2015
12.88
 0 12.88 12.88 12.88 0 0 0
11/08/2015
12.88
 700 12.41 12.88 12.41 700 0 0.0
10/08/2015
12.41
 700 12.83 12.83 11.61 200 0 0.0
07/08/2015
12.83
 1,000 12.88 12.88 11.61 800 0 0.0
06/08/2015
12.88
 102 12.88 12.88 12.88 102 0 0.0
05/08/2015
12.88
 300 12.67 12.88 12.14 300 0 0.0
04/08/2015
12.67
 0 12.67 12.67 12.67 0 0 0
03/08/2015
12.67
 2,200 12.88 12.88 11.88 200 0 0.0
31/07/2015
12.88
 400 12.46 12.88 12.46 400 0 0.0
30/07/2015
12.46
 4,900 12.62 12.62 11.61 2,800 0 0.1
29/07/2015
12.62
 500 13.20 13.20 12.14 400 0 0.0
28/07/2015
13.20
 100 12.14 13.20 13.20 100 0 0.0
27/07/2015
12.14
 600 12.46 13.20 12.14 300 0 0.0
24/07/2015
12.46
 346 12.51 12.51 11.61 100 0 0.0
23/07/2015
12.51
 8,800 12.51 12.51 11.88 6,700 0 0.2
22/07/2015
12.51
 0 12.51 12.51 12.51 0 0 0
21/07/2015
12.51
 0 12.51 12.51 12.51 0 0 0
20/07/2015
12.51
 1,100 12.51 12.51 12.14 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |