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)
27/01/2016
13.67
 0 13.67 13.67 13.67 0 0 0
26/01/2016
13.67
 1,400 14.25 14.25 12.83 700 0 0.0
25/01/2016
14.25
 100 13.67 14.25 14.25 100 0 0.0
22/01/2016
13.67
 0 13.67 13.67 13.67 0 0 0
21/01/2016
13.67
 1,900 13.67 13.67 12.35 300 0 0.0
20/01/2016
13.67
 500 13.09 13.73 13.20 500 100 0.0
19/01/2016
13.09
 800 12.14 13.14 12.14 300 100 0.0
18/01/2016
12.14
 400 12.67 12.67 12.14 0 0 0
15/01/2016
12.67
 300 13.20 13.73 11.93 200 0 0.0
14/01/2016
13.20
 5,200 14.25 14.25 12.83 900 0 0.0
13/01/2016
14.25
 10 14.25 14.25 14.25 0 0 0
12/01/2016
14.25
 0 14.25 14.25 14.25 0 0 0
11/01/2016
14.25
 0 14.25 14.25 14.25 0 0 0
08/01/2016
14.25
 0 14.25 14.25 14.25 0 0 0
07/01/2016
14.25
 0 14.25 14.25 14.25 0 0 0
06/01/2016
14.25
 0 14.25 14.25 14.25 0 0 0
05/01/2016
14.25
 0 14.25 14.25 14.25 0 0 0
04/01/2016
14.25
 0 14.25 14.25 14.25 0 0 0
31/12/2015
14.25
 5,900 13.20 14.25 12.88 5,900 0 0.1
30/12/2015
13.20
 800 12.83 13.20 12.67 800 0 0.0
29/12/2015
12.83
 0 12.83 12.83 12.83 0 0 0
28/12/2015
12.83
 300 12.35 12.83 12.51 300 0 0.0
25/12/2015
12.35
 400 12.67 12.67 11.61 100 0 0.0
24/12/2015
12.67
 200 12.78 12.78 12.67 200 0 0.0
23/12/2015
12.78
 0 12.78 12.78 12.78 0 0 0
22/12/2015
12.78
 700 12.99 12.99 12.14 600 0 0.0
21/12/2015
12.99
 0 12.99 12.99 12.99 0 0 0
18/12/2015
12.99
 0 12.99 12.99 12.99 0 0 0
17/12/2015
12.99
 0 12.99 12.99 12.99 0 0 0
16/12/2015
12.99
 0 12.99 12.99 12.99 0 0 0
15/12/2015
12.99
 3,900 13.14 13.14 11.88 2,900 0 0.1
14/12/2015
13.14
 0 13.14 13.14 13.14 0 0 0
11/12/2015
13.14
 0 13.14 13.14 13.14 0 0 0
10/12/2015
13.14
 10 13.14 13.14 13.14 0 0 0
09/12/2015
13.14
 0 13.14 13.14 13.14 0 0 0
08/12/2015
13.14
 0 13.14 13.14 13.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |