CTCP Sametel (smt)

10.30
0.30
(3%)
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
(2026-04-06) 		0.40 3.92% 113,300 -2,500 0
9.30
11.20
10
2 tháng
(2026-03-05) 		2.20 26.19% 181,600 -2,500 0
8.30
11.20
10
3 tháng
(2026-02-03) 		1.80 20.45% 1,153,700 -2,500 0
8.10
11.20
10
6 tháng
(2025-11-05) 		-3.10 -22.63% 1,523,800 -2,500 0
8.10
13.70
10
12 tháng
(2025-05-09) 		3.62 51.92% 3,090,800 -2,900 -0.0
6.34
15.90
10
24 tháng
(2024-05-14) 		6.24 143.07% 5,301,062 -2,900 -0.0
3.89
15.90
10
36 tháng
(2023-05-22) 		4.02 61.07% 7,791,769 -8,971 -0.0
3.89
15.90
10
60 tháng
(2021-05-31) 		3.15 42.22% 28,991,012 -217,403 -4.0
3.89
34.89
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2014
14.14
 0 14.14 14.14 14.14 0 0 0
19/12/2014
14.14
 0 14.14 14.14 14.14 0 0 0
18/12/2014
14.14
 0 14.14 14.14 14.14 0 0 0
17/12/2014
14.14
 200 12.91 14.14 11.64 200 0 0.0
16/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
15/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
12/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
11/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
10/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
09/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
08/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
05/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
04/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
03/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
02/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
01/12/2014
12.91
 0 12.91 12.91 12.91 0 0 0
28/11/2014
12.91
 0 12.91 12.91 12.91 0 0 0
27/11/2014
12.91
 100 12.68 12.91 12.91 100 0 0.0
26/11/2014
12.68
 55 12.68 12.68 12.68 0 0 0
25/11/2014
12.68
 700 12.49 12.96 11.27 500 0 0.0
24/11/2014
12.49
 200 11.78 12.49 11.78 200 0 0.0
21/11/2014
11.78
 0 11.78 11.78 11.78 0 0 0
20/11/2014
11.78
 0 11.78 11.78 11.78 0 0 0
19/11/2014: Cổ tức tiền mặt tỉ lệ: 12%
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
19/11/2014
11.78
 300 10.91 11.78 9.85 200 0 0.0
18/11/2014
10.91
 1,056 10.60 11.18 10.22 800 0 0.0
17/11/2014
10.60
 300 10.14 10.60 10.41 300 0 0.0
14/11/2014
10.14
 389 9.45 10.14 9.26 100 0 0.0
13/11/2014
9.45
 510 9.22 9.95 8.37 400 0 0.0
12/11/2014
9.22
 506 9.37 9.64 8.45 300 0 0.0
11/11/2014
9.37
 650 10.37 10.37 9.37 300 0 0.0
10/11/2014
10.37
 600 9.95 10.37 9.64 600 0 0.0
07/11/2014
9.95
 600 10.41 10.80 9.37 500 0 0.0
06/11/2014
10.41
 0 10.41 10.41 10.41 0 0 0
05/11/2014
10.41
 100 10.03 10.41 10.41 100 0 0.0
04/11/2014
10.03
 0 10.03 10.03 10.03 0 0 0
03/11/2014
10.03
 0 10.03 10.03 10.03 0 0 0
31/10/2014
10.03
 500 9.45 10.03 9.64 500 0 0.0
30/10/2014
9.45
 0 9.45 9.45 9.45 0 0 0
29/10/2014
9.45
 100 8.99 9.45 9.45 100 0 0.0
28/10/2014
8.99
 300 8.18 8.99 8.87 500 0 0.0
27/10/2014
8.18
 1,900 9.06 9.64 8.18 500 0 0.0
24/10/2014
9.06
 251 8.29 9.06 8.10 200 0 0.0
23/10/2014
8.29
 2,312 9.02 9.91 8.25 800 0 0.0
22/10/2014
9.02
 1,537 8.99 9.64 8.10 1,300 0 0.0
21/10/2014
8.99
 4,207 8.29 9.10 7.52 3,300 0 0.1
20/10/2014
8.29
 2,200 7.87 8.64 7.91 2,200 0 0.0
17/10/2014
7.87
 720 7.64 7.87 6.94 100 0 0.0
16/10/2014
7.64
 400 7.79 7.87 7.64 100 0 0.0
15/10/2014
7.79
 500 7.91 7.91 7.79 0 0 0
14/10/2014
7.91
 500 7.87 8.10 7.75 200 0 0.0
13/10/2014
7.87
 918 7.87 8.10 7.71 200 0 0.0
10/10/2014
7.87
 3,455 7.91 8.10 7.13 400 0 0.0
09/10/2014
7.91
 1,900 7.83 7.91 7.79 600 0 0.0
08/10/2014
7.83
 600 7.83 7.83 7.83 0 0 0
07/10/2014
7.83
 1,600 7.79 7.83 7.71 200 0 0.0
06/10/2014
7.79
 3,100 7.71 7.79 7.48 400 0 0.0
03/10/2014
7.71
 1,200 7.67 7.71 7.71 0 0 0
02/10/2014
7.67
 0 7.67 7.67 7.67 0 0 0
01/10/2014
7.67
 500 7.67 7.67 7.67 0 0 0
30/09/2014
7.67
 500 7.67 7.67 7.67 500 0 0.0
29/09/2014
7.67
 2,800 7.48 8.02 7.40 1,000 0 0.0
26/09/2014
7.48
 0 7.48 7.48 7.48 0 0 0
25/09/2014
7.48
 500 7.48 7.48 7.48 0 0 0
24/09/2014
7.48
 300 7.71 7.71 7.33 100 0 0.0
23/09/2014
7.71
 800 7.71 7.71 7.48 500 0 0.0
22/09/2014
7.71
 0 7.71 7.71 7.71 0 0 0
19/09/2014
7.71
 200 8.45 8.68 7.71 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |