CTCP Sametel (smt)

8.30
-0.30
(-3.49%)
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
(2025-12-29) 		-2.10 -18.10% 108,000 0 0
8.60
12.30
8.60
2 tháng
(2025-11-28) 		-2.70 -22.13% 168,800 0 0
8.60
12.40
8.60
3 tháng
(2025-10-29) 		-4.90 -34.03% 808,800 0 0
8.60
14.40
8.60
6 tháng
(2025-07-31) 		1.33 16.33% 1,455,100 0 0
7.85
15.90
8.60
12 tháng
(2025-02-03) 		4.82 103.08% 3,048,929 -400 -0.0
4.36
15.90
8.60
24 tháng
(2024-02-07) 		5.06 113.96% 5,305,633 -444 -0.0
3.89
15.90
8.60
36 tháng
(2023-02-13) 		3.63 61.91% 7,126,012 -6,871 -0.0
3.89
15.90
8.60
60 tháng
(2021-02-22) 		1.81 23.52% 28,039,844 -162,540 -3.5
3.89
34.89
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2014
8.87
 700 8.48 8.87 8.37 700 0 0.0
20/06/2014
8.48
 100 7.75 8.48 8.48 100 100 0
19/06/2014
7.75
 200 8.60 8.60 7.75 100 200 -0.0
18/06/2014
8.60
 0 8.60 8.60 8.60 0 0 0
17/06/2014
8.60
 0 8.60 8.60 8.60 0 0 0
16/06/2014
8.60
 100 8.41 8.60 8.60 100 0 0.0
13/06/2014
8.41
 2,600 8.41 8.41 7.60 1,500 2,300 -0.0
12/06/2014
8.41
 2,500 8.33 8.41 7.56 300 1,000 -0.0
11/06/2014
8.33
 3,700 8.45 8.45 7.64 2,700 2,300 0.0
10/06/2014
8.45
 3,300 8.10 8.48 7.33 3,200 0 0.1
09/06/2014
8.10
 3,100 7.64 8.29 6.90 1,800 0 0.0
06/06/2014
7.64
 100 8.48 8.48 7.64 0 0 0
05/06/2014
8.48
 0 8.48 8.48 8.48 0 6 -0.0
04/06/2014
8.48
 100 7.98 8.48 8.48 100 0 0.0
03/06/2014
7.98
 6,600 8.87 8.87 7.98 100 2,900 -0.1
02/06/2014
8.87
 0 8.87 8.87 8.87 0 0 0
30/05/2014
8.87
 100 8.48 8.87 8.87 100 0 0.0
29/05/2014
8.48
 100 8.41 8.48 8.48 100 0 0.0
28/05/2014
8.41
 100 7.71 8.41 8.41 100 100 0
27/05/2014
7.71
 100 7.71 7.71 7.71 100 0 0.0
26/05/2014
7.71
 3,500 7.71 8.10 6.94 1,600 0 0.0
23/05/2014
7.71
 200 8.37 8.87 7.71 100 0 0.0
22/05/2014
8.37
 600 8.68 8.87 7.83 200 300 -0.0
21/05/2014
8.68
 0 8.68 8.68 8.68 0 0 0
20/05/2014
8.68
 400 9.60 9.60 8.68 0 400 -0.0
19/05/2014
9.60
 110 9.06 9.60 9.60 100 0 0.0
16/05/2014
9.06
 800 8.45 9.22 9.06 100 0 0.0
15/05/2014
8.45
 100 9.37 9.37 8.45 0 0 0
14/05/2014
9.37
 100 10.37 10.37 9.37 0 100 -0.0
13/05/2014
10.37
 200 9.45 10.37 10.37 100 100 0
12/05/2014
9.45
 0 9.45 9.45 9.45 0 0 0
09/05/2014
9.45
 300 9.06 9.45 8.18 300 100 0.0
08/05/2014
9.06
 0 9.06 9.06 9.06 0 0 0
07/05/2014
9.06
 0 9.06 9.06 9.06 0 0 0
06/05/2014
9.06
 0 9.06 9.06 9.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |