CTCP Sametel (smt)

8.60
0.30
(3.61%)
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
(2026-02-23) 		-0.10 -1.16% 1,002,700 0 0
8.10
8.90
8.30
2 tháng
(2026-01-19) 		-2.40 -22.02% 1,088,100 0 0
8.10
11
8.30
3 tháng
(2025-12-18) 		-3 -26.09% 1,140,500 0 0
8.10
12.30
8.30
6 tháng
(2025-09-19) 		-2 -19.05% 2,138,800 0 0
8.10
15.90
8.30
12 tháng
(2025-03-24) 		2.08 32.35% 3,580,800 -400 -0.0
5.71
15.90
8.30
24 tháng
(2024-03-28) 		4.30 102.27% 5,989,198 -444 -0.0
3.89
15.90
8.30
36 tháng
(2023-04-03) 		2.08 32.35% 7,992,497 -6,871 -0.0
3.89
15.90
8.30
60 tháng
(2021-04-13) 		0.57 7.20% 28,913,516 -184,047 -3.7
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)
16/03/2016
13.99
 0 13.99 13.99 13.99 0 0 0
15/03/2016
13.99
 0 13.99 13.99 13.99 0 0 0
14/03/2016
13.99
 0 13.99 13.99 13.99 0 0 0
11/03/2016
13.99
 0 13.99 13.99 13.99 0 0 0
10/03/2016
13.99
 0 13.99 13.99 13.99 0 0 0
09/03/2016
13.99
 0 13.99 13.99 13.99 0 0 0
08/03/2016
13.99
 2,800 13.41 14.15 12.46 2,000 0 0.1
07/03/2016
13.41
 0 13.41 13.41 13.41 0 0 0
04/03/2016
13.41
 100 13.20 13.41 13.41 100 0 0.0
03/03/2016
13.20
 900 13.14 13.62 12.67 800 0 0.0
02/03/2016
13.14
 500 13.62 13.62 12.41 100 0 0.0
01/03/2016
13.62
 0 13.62 13.62 13.62 0 0 0
29/02/2016
13.62
 0 13.62 13.62 13.62 0 0 0
26/02/2016
13.62
 4 13.62 13.62 13.62 0 0 0
25/02/2016
13.62
 1,800 13.67 13.67 12.67 100 0 0.0
24/02/2016
13.67
 0 13.67 13.67 13.67 0 0 0
23/02/2016
13.67
 7 13.67 13.67 13.67 0 0 0
22/02/2016
13.67
 300 13.30 13.67 13.41 300 0 0.0
19/02/2016
13.30
 100 12.56 13.30 13.30 100 0 0.0
18/02/2016
12.56
 100 13.36 13.36 12.56 0 0 0
17/02/2016
13.36
 200 13.62 13.62 13.36 200 0 0.0
16/02/2016
13.62
 1,100 13.83 13.83 13.46 1,100 0 0.0
15/02/2016
13.83
 10 13.83 13.83 13.83 0 0 0
05/02/2016
13.83
 0 13.83 13.83 13.83 0 0 0
04/02/2016
13.83
 0 13.83 13.83 13.83 0 0 0
03/02/2016
13.83
 0 13.83 13.83 13.83 0 0 0
02/02/2016
13.83
 0 13.83 13.83 13.83 0 0 0
01/02/2016
13.83
 2,800 13.41 13.99 12.41 1,300 1,600 -0.0
29/01/2016
13.41
 100 13.41 13.41 13.41 100 100 0
28/01/2016
13.41
 1,800 13.67 13.67 12.35 200 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |