CTCP Sametel (smt)

8.30
-0.20
(-2.35%)
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)
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
28/11/2013
4.09
 0 4.09 4.09 4.09 0 0 0
27/11/2013
4.09
 0 4.09 4.09 4.09 0 0 0
26/11/2013
4.09
 500 3.89 4.09 3.51 300 100 0.0
25/11/2013
3.89
 3,000 3.89 3.89 3.89 0 0 0
22/11/2013
3.89
 8,000 3.86 3.89 3.82 0 200 -0.0
21/11/2013
3.86
 300 3.86 4.05 3.86 100 100 0
20/11/2013
3.86
 200 3.86 3.86 3.70 0 0 0
19/11/2013
3.86
 1,900 4.13 4.13 3.78 0 0 0
18/11/2013
4.13
 0 4.13 4.13 4.13 0 0 0
15/11/2013
4.13
 500 4.05 4.13 4.01 100 0 0.0
14/11/2013
4.05
 0 4.05 4.05 4.05 0 0 0
13/11/2013
4.05
 0 4.05 4.05 4.05 0 0 0
12/11/2013
4.05
 0 4.05 4.05 4.05 0 0 0
11/11/2013
4.05
 0 4.05 4.05 4.05 0 0 0
08/11/2013
4.05
 0 4.05 4.05 4.05 0 0 0
07/11/2013
4.05
 400 4.05 4.05 3.86 400 0 0.0
06/11/2013
4.05
 0 4.05 4.05 4.05 0 0 0
05/11/2013
4.05
 4,300 4.05 4.05 3.70 100 0 0.0
04/11/2013
4.05
 2,100 3.86 4.05 3.74 1,100 0 0.0
01/11/2013
3.86
 300 3.89 3.89 3.74 100 0 0.0
31/10/2013
3.89
 200 3.93 3.93 3.78 100 0 0.0
30/10/2013
3.93
 2,800 3.93 3.93 3.93 2,800 0 0.0
29/10/2013
3.93
 6,700 3.86 3.93 3.78 100 0 0.0
28/10/2013
3.86
 0 3.86 3.86 3.86 0 0 0
25/10/2013
3.86
 500 3.78 3.86 3.55 300 0 0.0
24/10/2013
3.78
 300 3.82 3.82 3.62 100 0 0.0
23/10/2013
3.82
 3,600 3.47 3.82 3.36 100 0 0.0
22/10/2013
3.47
 0 3.47 3.47 3.47 0 0 0
21/10/2013
3.47
 1,100 3.47 3.47 3.36 100 0 0.0
18/10/2013
3.47
 100 3.36 3.47 3.47 100 0 0.0
17/10/2013
3.36
 300 3.28 3.47 3.36 100 0 0.0
16/10/2013
3.28
 200 3.47 3.47 3.28 0 0 0
15/10/2013
3.47
 200 3.70 3.70 3.47 0 0 0
14/10/2013
3.70
 300 3.39 3.70 3.32 100 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |