CTCP Sametel (smt)

11.90
-0.40
(-3.25%)
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
(2025-11-05) 		-1.40 -10.22% 201,200 0 0
11.50
13.70
11.90
2 tháng
(2025-10-06) 		1.70 16.04% 950,400 0 0
10.50
15.90
11.90
3 tháng
(2025-09-08) 		0.80 6.96% 977,300 0 0
10.50
15.90
11.90
6 tháng
(2025-06-09) 		5.48 80.38% 1,636,400 -400 -0.0
6.58
15.90
11.90
12 tháng
(2024-12-10) 		7.86 177.02% 3,020,237 -400 -0.0
4.04
15.90
11.90
24 tháng
(2023-12-18) 		7.86 177.02% 5,459,055 -444 -0.0
3.89
15.90
11.90
36 tháng
(2022-12-21) 		6.67 118.49% 7,174,701 -6,871 -0.0
3.89
15.90
11.90
60 tháng
(2020-12-31) 		3.97 47.74% 28,105,984 -193,340 -3.8
3.89
34.89
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2014
9.06
 500 8.68 9.06 8.29 300 0 0.0
29/04/2014
8.68
 100 8.18 8.68 8.68 100 100 0
28/04/2014
8.18
 100 8.10 8.18 8.18 100 0 0.0
25/04/2014
8.10
 0 8.10 8.10 8.10 0 0 0
24/04/2014
8.10
 5,612 8.10 8.10 7.29 5,600 0 0.1
23/04/2014
8.10
 2,100 7.91 8.10 7.21 2,100 0 0.0
22/04/2014
7.91
 3,908 8.29 8.29 7.48 3,900 100 0.1
21/04/2014
8.29
 0 8.29 8.29 8.29 0 0 0
18/04/2014
8.29
 0 8.29 8.29 8.29 0 0 0
17/04/2014
8.29
 3,300 8.21 8.29 8.10 3,300 0 0.1
16/04/2014
8.21
 2,110 7.83 8.25 7.10 1,900 0 0.0
15/04/2014
7.83
 2,300 8.41 8.48 7.83 1,000 0 0.0
14/04/2014
8.41
 1,000 8.99 8.99 8.41 1,000 0 0.0
11/04/2014
8.99
 1,400 9.64 9.64 8.68 400 1,000 -0.0
10/04/2014
9.64
 401 8.99 9.64 9.26 300 0 0.0
08/04/2014
8.99
 3,799 9.33 9.33 8.41 3,700 0 0.1
07/04/2014
9.33
 2,330 8.48 9.33 8.87 2,300 0 0.1
04/04/2014
8.48
 4,213 8.45 8.48 7.79 1,900 100 0.0
03/04/2014
8.45
 1,479 9.10 9.10 8.21 0 0 0
02/04/2014
9.10
 8,700 8.29 9.10 8.29 6,600 0 0.2
01/04/2014
8.29
 500 7.87 8.29 7.71 100 0 0.0
31/03/2014
7.87
 16,900 7.17 7.87 7.13 9,600 0 0.2
28/03/2014
7.17
 1,700 6.94 7.17 6.94 1,600 0 0.0
27/03/2014
6.94
 15,178 6.83 6.94 6.75 14,300 0 0.3
26/03/2014
6.83
 1,943 6.83 6.86 6.83 1,943 0 0.0
25/03/2014
6.83
 5,245 6.90 6.90 6.63 3,145 300 0.0
24/03/2014
6.90
 12,802 6.75 6.94 6.67 10,902 600 0.2
21/03/2014
6.75
 300 6.83 6.94 6.56 300 0 0.0
20/03/2014
6.83
 1,015 6.86 6.90 6.21 800 0 0.0
19/03/2014
6.86
 301 6.79 6.86 6.75 300 0 0.0
18/03/2014
6.79
 1,484 6.86 6.86 6.40 200 0 0.0
17/03/2014
6.86
 2,350 6.90 6.94 6.56 200 0 0.0
14/03/2014
6.90
 3,600 6.67 6.94 6.67 2,600 0 0.0
13/03/2014
6.67
 6,530 6.67 6.71 6.02 2,500 0 0.0
12/03/2014
6.67
 2,000 6.75 6.83 6.36 1,000 0 0.0
11/03/2014
6.75
 6,070 6.67 6.75 6.56 4,300 0 0.1
10/03/2014
6.67
 1,300 6.75 6.79 6.44 300 0 0.0
07/03/2014
6.75
 1,600 6.48 6.75 6.56 600 0 0.0
06/03/2014
6.48
 8,500 6.75 6.75 6.25 400 0 0.0
05/03/2014
6.75
 100 6.52 6.75 6.75 100 0 0.0
04/03/2014
6.52
 5,600 6.63 6.94 6.52 2,600 0 0.0
03/03/2014
6.63
 3,800 6.48 6.86 6.17 500 0 0.0
28/02/2014
6.48
 10,002 6.25 6.48 6.05 10,000 0 0.2
27/02/2014
6.25
 6,500 6.25 6.25 5.82 400 0 0.0
26/02/2014
6.25
 8,400 6.25 6.25 5.78 3,500 0 0.1
25/02/2014
6.25
 0 6.25 6.25 6.25 0 0 0
24/02/2014
6.25
 10,100 6.21 6.25 6.17 0 0 0
21/02/2014
6.21
 0 6.21 6.21 6.21 0 0 0
20/02/2014
6.21
 600 6.21 6.21 5.67 300 0 0.0
19/02/2014
6.21
 26,400 6.13 6.21 5.55 21,100 0 0.3
18/02/2014
6.13
 1,900 6.13 6.13 5.59 1,100 0 0.0
17/02/2014
6.13
 1,700 6.25 6.32 5.98 300 0 0.0
14/02/2014
6.25
 5,000 6.17 6.25 5.78 4,500 1,500 0.0
13/02/2014
6.17
 2,900 6.17 6.25 6.02 2,800 300 0.0
12/02/2014
6.17
 6,100 5.78 6.25 5.78 5,500 0 0.1
11/02/2014
5.78
 300 6.17 6.25 5.78 100 0 0.0
10/02/2014
6.17
 900 6.25 6.36 5.63 400 0 0.0
07/02/2014
6.25
 300 6.48 6.48 5.86 100 0 0.0
06/02/2014
6.48
 1,300 6.52 6.52 5.90 500 0 0.0
27/01/2014
6.52
 1,306 6.56 6.56 5.90 700 0 0.0
24/01/2014
6.56
 2,805 6.52 6.56 5.90 1,200 0 0.0
23/01/2014
6.52
 13,389 6.36 6.56 5.75 11,400 0 0.2
22/01/2014
6.36
 4,700 6.56 6.75 5.90 3,600 0 0.1
21/01/2014
6.56
 1,800 6.94 6.94 6.25 1,700 0 0.0
20/01/2014
6.94
 500 6.86 6.94 6.90 500 0 0.0
17/01/2014
6.86
 2,800 7.10 7.10 6.40 400 0 0.0
16/01/2014
7.10
 218 6.94 7.10 7.10 100 0 0.0
15/01/2014
6.94
 182 6.75 6.94 6.94 100 0 0.0
14/01/2014
6.75
 1,100 7.33 7.33 6.59 400 0 0.0
13/01/2014
7.33
 100 6.90 7.33 7.33 100 0 0.0
10/01/2014
6.90
 20,300 6.52 6.98 6.17 18,500 0 0.3
09/01/2014
6.52
 3,725 6.32 6.56 6.36 3,500 0 0.1
08/01/2014
6.32
 17,430 5.78 6.32 5.40 15,700 0 0.2
07/01/2014
5.78
 5,300 5.75 6.17 5.75 5,300 0 0.1
06/01/2014
5.75
 2,000 5.78 5.78 5.67 2,000 0 0.0
03/01/2014
5.78
 15,800 5.98 5.98 5.40 13,500 0 0.2
02/01/2014
5.98
 0 5.98 5.98 5.98 0 0 0
31/12/2013
5.98
 4,100 5.51 5.98 5.40 3,100 0 0.0
30/12/2013
5.51
 86,200 5.01 5.51 5.01 76,800 0 1.1
27/12/2013
5.01
 11,800 5.01 5.01 4.78 11,700 0 0.1
26/12/2013
5.01
 1,000 4.86 5.01 5.01 0 0 0
25/12/2013
4.86
 6,200 4.43 4.86 4.78 1,000 0 0.0
24/12/2013
4.43
 29,020 4.24 4.67 4.28 28,600 0 0.3
23/12/2013
4.24
 3,300 4.05 4.43 4.24 2,700 100 0.0
20/12/2013
4.05
 1,300 4.05 4.05 4.05 300 0 0.0
19/12/2013
4.05
 2,300 4.01 4.40 4.05 1,300 100 0.0
18/12/2013
4.01
 4,700 3.89 4.01 4.01 2,800 0 0.0
17/12/2013
3.89
 2,000 4.24 4.63 3.89 1,800 900 0.0
16/12/2013
4.24
 100 3.97 4.24 4.24 0 0 0
13/12/2013
3.97
 400 3.97 3.97 3.97 400 0 0.0
12/12/2013
3.97
 400 4.20 4.20 3.97 0 0 0
11/12/2013
4.20
 0 4.20 4.20 4.20 0 0 0
10/12/2013
4.20
 1,000 3.97 4.20 4.20 0 0 0
09/12/2013
3.97
 36 3.97 3.97 3.97 0 0 0
06/12/2013
3.97
 2,400 3.97 3.97 3.97 0 0 0
05/12/2013
3.97
 0 3.97 3.97 3.97 0 0 0
04/12/2013
3.97
 1,300 3.97 3.97 3.97 1,200 0 0.0
03/12/2013
3.97
 0 3.97 3.97 3.97 0 0 0
02/12/2013
3.97
 3,600 4.05 4.05 3.97 800 0 0.0
29/11/2013
4.05
 400 4.09 4.09 4.01 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |