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)
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
17/07/2015
12.51
 700 12.14 12.56 12.14 200 0 0.0
16/07/2015
12.14
 600 12.56 12.56 12.14 0 0 0
15/07/2015
12.56
 54 12.56 12.56 12.56 0 0 0
14/07/2015
12.56
 2,600 12.67 12.67 11.61 400 0 0.0
13/07/2015
12.67
 1,100 12.83 12.83 12.25 100 0 0.0
10/07/2015
12.83
 0 12.83 12.83 12.83 0 0 0
09/07/2015
12.83
 0 12.83 12.83 12.83 0 2,000 -0.0
08/07/2015
12.83
 2,000 12.83 12.83 12.83 0 2,000 -0.0
07/07/2015
12.83
 1,343 12.51 12.88 12.09 1,300 0 0.0
06/07/2015
12.51
 768 12.67 13.14 12.35 600 0 0.0
03/07/2015
12.67
 3,890 12.09 12.67 12.09 3,800 0 0.1
02/07/2015
12.09
 1,000 12.35 12.35 12.09 900 0 0.0
01/07/2015
12.35
 700 12.56 12.56 12.09 600 0 0.0
30/06/2015
12.56
 3,500 12.56 12.67 12.09 3,400 0 0.1
29/06/2015
12.56
 1,700 12.51 12.62 12.09 1,700 0 0.0
26/06/2015
12.51
 1,100 12.51 12.51 12.14 100 0 0.0
25/06/2015
12.51
 700 12.41 12.51 12.14 100 0 0.0
24/06/2015
12.41
 500 12.46 12.46 12.09 400 0 0.0
23/06/2015
12.46
 320 12.88 12.88 12.46 300 0 0.0
22/06/2015
12.88
 5,300 12.56 13.20 12.14 200 0 0.0
19/06/2015
12.56
 3,200 12.09 12.67 12.09 3,100 0 0.1
18/06/2015
12.09
 2,300 12.14 12.14 12.09 2,300 0 0.1
17/06/2015
12.14
 700 12.41 12.41 12.14 0 0 0
16/06/2015
12.41
 0 12.41 12.41 12.41 0 0 0
15/06/2015
12.41
 310 12.62 12.62 12.14 100 0 0.0
12/06/2015
12.62
 1,200 12.56 12.93 12.14 200 0 0.0
11/06/2015
12.56
 500 12.62 12.62 12.14 400 0 0.0
10/06/2015
12.62
 6,662 12.09 12.67 11.61 6,112 0 0.1
09/06/2015
12.09
 5,800 12.67 12.67 12.09 5,100 0 0.1
08/06/2015
12.67
 13,210 12.09 12.67 11.98 11,900 0 0.3
05/06/2015
12.09
 3,600 11.83 12.09 11.72 0 0 0
04/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
04/06/2015
11.83
 5,005 11.08 12.14 11.09 200 0 0.0
03/06/2015
11.08
 6,600 11.27 11.27 10.65 1,600 0 0.0
02/06/2015
11.27
 6,567 11.12 11.27 11.08 367 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |