CTCP Sametel (smt)

9.50
-0.20
(-2.06%)
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
(2026-05-20) 		0.60 6.59% 137,800 0 0
8.40
10
9.50
2 tháng
(2026-04-20) 		-0.50 -4.90% 286,900 -2,500 0
8.40
11.20
9.50
3 tháng
(2026-03-23) 		1.20 14.12% 309,300 -2,500 0
8.40
11.20
9.50
6 tháng
(2025-12-22) 		-2 -17.09% 1,471,000 -2,500 0
8.10
12.30
9.50
12 tháng
(2025-06-24) 		2.64 37.46% 3,049,100 -2,900 -0.0
6.58
15.90
9.50
24 tháng
(2024-07-01) 		5.26 118.46% 5,145,587 -2,900 -0.0
3.89
15.90
9.50
36 tháng
(2023-07-05) 		3.75 63.12% 7,796,955 -8,906 -0.0
3.89
15.90
9.50
60 tháng
(2021-07-15) 		3.75 63.12% 29,152,018 -218,203 -4.0
3.89
34.89
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2013
3.39
 0 3.39 3.39 3.39 0 0 0
10/10/2013
3.39
 100 3.47 3.47 3.39 0 0 0
09/10/2013
3.47
 200 3.82 3.93 3.47 100 0 0.0
08/10/2013
3.82
 0 3.82 3.82 3.82 0 0 0
07/10/2013
3.82
 100 3.66 3.82 3.82 100 0 0.0
04/10/2013
3.66
 0 3.66 3.66 3.66 0 0 0
03/10/2013
3.66
 100 3.89 3.89 3.66 0 0 0
02/10/2013
3.89
 0 3.89 3.89 3.89 0 0 0
01/10/2013
3.89
 100 3.62 3.89 3.89 100 0 0.0
30/09/2013
3.62
 500 3.86 3.86 3.62 0 0 0
27/09/2013
3.86
 1,500 3.93 3.93 3.62 1,000 0 0.0
26/09/2013
3.93
 0 3.93 3.93 3.93 0 0 0
25/09/2013
3.93
 0 3.93 3.93 3.93 0 0 0
24/09/2013
3.93
 300 3.66 3.93 3.70 300 0 0.0
23/09/2013
3.66
 2,700 3.70 3.70 3.36 1,200 0 0.0
20/09/2013
3.70
 100 3.39 3.70 3.70 100 0 0.0
19/09/2013
3.39
 16,500 3.74 3.74 3.39 0 0 0
18/09/2013
3.74
 1,100 3.93 3.93 3.55 100 0 0.0
17/09/2013
3.93
 5,800 3.93 3.93 3.82 5,800 0 0.1
16/09/2013
3.93
 0 3.93 3.93 3.93 0 0 0
13/09/2013
3.93
 400 3.97 3.97 3.93 0 0 0
12/09/2013
3.97
 0 3.97 3.97 3.97 0 0 0
11/09/2013
3.97
 0 3.97 3.97 3.97 0 0 0
10/09/2013
3.97
 8,100 3.86 3.97 3.86 8,100 0 0.1
09/09/2013
3.86
 6,700 4.01 4.01 3.62 6,100 0 0.1
06/09/2013
4.01
 0 4.01 4.01 4.01 0 0 0
05/09/2013
4.01
 0 4.01 4.01 4.01 0 0 0
04/09/2013
4.01
 0 4.01 4.01 4.01 0 0 0
03/09/2013
4.01
 0 4.01 4.01 4.01 0 0 0
30/08/2013
4.01
 0 4.01 4.01 4.01 0 0 0
29/08/2013
4.01
 0 4.01 4.01 4.01 0 0 0
28/08/2013
4.01
 100 3.70 4.01 4.01 100 0 0.0
27/08/2013
3.70
 100 3.55 3.70 3.70 100 0 0.0
26/08/2013
3.55
 226 3.93 3.93 3.55 0 0 0
23/08/2013
3.93
 0 3.93 3.93 3.93 0 0 0
22/08/2013
3.93
 100 3.66 3.93 3.93 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |