CTCP Sametel (smt)

11.10
0
(0%)
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
(2026-07-06) 		1.60 16.84% 28,100 0 0
9.50
12.30
11.10
2 tháng
(2026-06-08) 		1.50 15.62% 263,500 0 0
9.10
12.30
11.10
3 tháng
(2026-05-07) 		1.30 13.27% 348,700 0 0
8.40
12.30
11.10
6 tháng
(2026-02-06) 		2.50 29.07% 1,515,300 -2,500 0
8.10
12.30
11.10
12 tháng
(2025-08-11) 		1.40 14.43% 2,892,100 -2,500 0
8.10
15.90
11.10
24 tháng
(2024-08-15) 		7.14 179.99% 5,120,503 -2,900 -0.0
3.89
15.90
11.10
36 tháng
(2023-08-21) 		5.23 89.18% 7,674,655 -7,206 -0.0
3.89
15.90
11.10
60 tháng
(2021-08-31) 		-0.71 -6.04% 29,215,836 -220,603 -4.0
3.89
34.89
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2015
12.68
 23,800 12.73 12.73 12.11 23,200 0 0.6
26/05/2015
12.73
 4,200 12.49 12.73 12.49 3,200 0 0.1
25/05/2015
12.49
 1,301 12.54 12.96 12.25 1,000 0 0.0
22/05/2015
12.54
 1,900 12.25 13.20 11.08 1,800 0 0.0
21/05/2015
12.25
 1,110 12.73 12.73 11.50 900 0 0.0
20/05/2015
12.73
 19,400 11.69 12.73 10.56 17,500 0 0.4
19/05/2015
11.69
 7,700 11.88 11.88 10.70 6,900 0 0.2
18/05/2015
11.88
 1,000 13.20 13.20 11.88 600 0 0.0
15/05/2015
13.20
 8,100 13.20 13.20 11.88 7,700 0 0.2
14/05/2015
13.20
 11,050 13.67 14.14 12.30 10,700 0 0.3
13/05/2015
13.67
 18,250 14.14 14.14 12.73 17,810 0 0.5
12/05/2015
14.14
 25,412 14.85 14.85 13.39 25,112 100 0.7
11/05/2015
14.85
 200 16.50 16.50 14.85 200 0 0.0
08/05/2015
16.50
 1 16.50 16.50 16.50 0 0 0
07/05/2015
16.50
 0 16.50 16.50 16.50 0 0 0
06/05/2015
16.50
 100 16.50 16.50 16.50 0 0 0
05/05/2015
16.50
 0 16.50 16.50 16.50 0 0 0
04/05/2015
16.50
 0 16.50 16.50 16.50 0 0 0
27/04/2015
16.50
 2,229 16.03 16.50 14.42 2,200 0 0.1
24/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
23/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
22/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
21/04/2015
16.03
 1 16.03 16.03 16.03 0 0 0
20/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
17/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
16/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
15/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
14/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
13/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
10/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
09/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
08/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
07/04/2015
16.03
 1,100 16.26 16.26 14.66 1,100 0 0.0
06/04/2015
16.26
 0 16.26 16.26 16.26 0 0 0
03/04/2015
16.26
 0 16.26 16.26 16.26 0 0 0
02/04/2015
16.26
 0 16.26 16.26 16.26 0 0 0
01/04/2015
16.26
 400 15.46 16.26 14.14 300 0 0.0
31/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
30/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
27/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
26/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
25/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
24/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
23/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
20/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
19/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
18/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
17/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
16/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
13/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
12/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
11/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
10/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
09/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
06/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
05/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
04/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
03/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
02/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
27/02/2015
15.46
 0 15.46 15.46 15.46 0 0 0
26/02/2015
15.46
 0 15.46 15.46 15.46 0 0 0
25/02/2015
15.46
 0 15.46 15.46 15.46 0 0 0
24/02/2015
15.46
 0 15.46 15.46 15.46 0 0 0
13/02/2015
15.46
 0 15.46 15.46 15.46 0 0 0
12/02/2015
15.46
 100 14.99 15.46 15.46 100 0 0.0
11/02/2015
14.99
 0 14.99 14.99 14.99 0 0 0
10/02/2015
14.99
 0 14.99 14.99 14.99 0 0 0
09/02/2015
14.99
 0 14.99 14.99 14.99 0 0 0
06/02/2015
14.99
 0 14.99 14.99 14.99 0 0 0
05/02/2015
14.99
 0 14.99 14.99 14.99 0 0 0
04/02/2015
14.99
 0 14.99 14.99 14.99 0 0 0
03/02/2015
14.99
 0 14.99 14.99 14.99 0 0 0
02/02/2015
14.99
 100 14.14 14.99 14.99 100 0 0.0
30/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
29/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
28/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
27/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
26/01/2015
14.14
 100 14.14 14.14 14.14 0 0 0
23/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
22/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
21/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
20/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
19/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
16/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
15/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
14/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
13/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
12/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
09/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
08/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
07/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
06/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
05/01/2015
14.14
 0 14.14 14.14 14.14 0 0 0
31/12/2014
14.14
 0 14.14 14.14 14.14 0 0 0
30/12/2014
14.14
 0 14.14 14.14 14.14 0 0 0
29/12/2014
14.14
 0 14.14 14.14 14.14 0 0 0
26/12/2014
14.14
 0 14.14 14.14 14.14 0 0 0
25/12/2014
14.14
 0 14.14 14.14 14.14 0 0 0
24/12/2014
14.14
 0 14.14 14.14 14.14 0 0 0
23/12/2014
14.14
 0 14.14 14.14 14.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |