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)
04/04/2013
2.87
 1,200 2.90 2.90 2.87 0 0 0
03/04/2013
2.90
 1,800 2.73 2.90 2.73 1,800 0 0.0
02/04/2013
2.73
 100 2.66 2.73 2.73 100 0 0.0
01/04/2013
2.66
 100 2.66 2.66 2.66 100 0 0.0
29/03/2013
2.66
 1,900 2.70 2.70 2.46 1,800 0 0.0
28/03/2013
2.70
 5,000 2.46 2.70 2.49 4,400 0 0.0
27/03/2013
2.46
 0 2.46 2.46 2.46 0 0 0
26/03/2013
2.46
 0 2.46 2.46 2.46 0 0 0
25/03/2013
2.46
 900 2.46 2.49 2.46 0 0 0
22/03/2013
2.46
 0 2.46 2.46 2.46 0 0 0
21/03/2013
2.46
 100 2.36 2.46 2.46 100 0 0.0
20/03/2013
2.36
 8,700 2.49 2.49 2.36 7,000 0 0.0
19/03/2013
2.49
 400 2.49 2.49 2.36 100 0 0.0
18/03/2013
2.49
 2,200 2.49 2.49 2.36 1,200 0 0.0
15/03/2013
2.49
 2,100 2.53 2.53 2.39 100 0 0.0
14/03/2013
2.53
 100 2.39 2.53 2.53 100 0 0.0
13/03/2013
2.39
 100 2.46 2.46 2.39 0 0 0
12/03/2013
2.46
 8,200 2.36 2.46 2.36 8,000 0 0.1
11/03/2013
2.36
 0 2.36 2.36 2.36 0 0 0
08/03/2013
2.36
 1,000 2.39 2.39 2.36 0 0 0
07/03/2013
2.39
 6,600 2.39 2.39 2.36 0 0 0
06/03/2013
2.39
 0 2.39 2.39 2.39 0 0 0
05/03/2013
2.39
 4,900 2.36 2.39 2.39 0 0 0
04/03/2013
2.36
 0 2.36 2.36 2.36 0 0 0
01/03/2013
2.36
 1,100 2.39 2.39 2.36 0 0 0
28/02/2013
2.39
 3,100 2.39 2.39 2.29 100 0 0.0
27/02/2013
2.39
 0 2.39 2.39 2.39 0 0 0
26/02/2013
2.39
 3,200 2.39 2.39 2.29 100 0 0.0
25/02/2013
2.39
 0 2.39 2.39 2.39 0 0 0
22/02/2013
2.39
 600 2.39 2.39 2.39 600 0 0.0
21/02/2013
2.39
 9,600 2.39 2.39 2.32 5,500 0 0.0
20/02/2013
2.39
 3,000 2.43 2.43 2.36 100 0 0.0
19/02/2013
2.43
 2,400 2.53 2.53 2.43 0 0 0
18/02/2013
2.53
 2,000 2.49 2.53 2.39 100 0 0.0
08/02/2013
2.49
 100 2.46 2.49 2.49 0 0 0
07/02/2013
2.46
 1,100 2.46 2.46 2.39 600 0 0.0
06/02/2013
2.46
 14,600 2.43 2.46 2.22 9,600 0 0.1
05/02/2013
2.43
 5,200 2.39 2.43 2.29 100 0 0.0
04/02/2013
2.39
 5,000 2.39 2.39 2.39 0 0 0
01/02/2013
2.39
 1,000 2.43 2.43 2.39 0 0 0
31/01/2013
2.43
 5,400 2.43 2.43 2.36 600 0 0.0
30/01/2013
2.43
 4,200 2.43 2.43 2.43 3,000 0 0.0
29/01/2013
2.43
 0 2.43 2.43 2.43 0 0 0
28/01/2013
2.43
 2,100 2.39 2.43 2.22 200 0 0.0
25/01/2013
2.39
 7,900 2.39 2.39 2.15 3,400 0 0.0
24/01/2013
2.39
 0 2.39 2.39 2.39 0 0 0
23/01/2013
2.39
 100 2.32 2.39 2.39 100 0 0.0
22/01/2013
2.32
 100 2.22 2.32 2.32 100 0 0.0
21/01/2013
2.22
 100 2.12 2.22 2.22 100 0 0.0
18/01/2013
2.12
 0 2.12 2.12 2.12 0 0 0
17/01/2013
2.12
 100 2.02 2.12 2.12 100 0 0.0
16/01/2013
2.02
 600 2.05 2.05 1.95 600 0 0.0
15/01/2013
2.05
 3,000 1.88 2.05 1.95 300 0 0.0
14/01/2013
1.88
 1,100 1.91 1.91 1.88 0 0 0
11/01/2013
1.91
 200 1.91 1.91 1.91 0 0 0
10/01/2013
1.91
 0 1.91 1.91 1.91 0 0 0
09/01/2013
1.91
 300 1.98 1.98 1.81 200 0 0.0
08/01/2013
1.98
 5,700 1.91 1.98 1.81 5,700 0 0.0
07/01/2013
1.91
 0 1.91 1.91 1.91 0 0 0
04/01/2013
1.91
 200 1.84 1.91 1.88 200 0 0.0
03/01/2013
1.84
 1,000 1.84 1.84 1.74 500 0 0.0
02/01/2013
1.84
 300 1.78 1.84 1.81 0 0 0
28/12/2012
1.78
 21,100 1.74 1.78 1.67 21,000 0 0.1
27/12/2012
1.74
 400 1.67 1.74 1.67 200 0 0.0
26/12/2012
1.67
 700 1.71 1.71 1.67 0 0 0
25/12/2012
1.71
 10,100 1.74 1.74 1.64 10,000 0 0.0
24/12/2012
1.74
 0 1.74 1.74 1.74 0 0 0
21/12/2012
1.74
 100 1.71 1.74 1.74 0 0 0
20/12/2012
1.71
 1,100 1.61 1.71 1.61 1,000 0 0.0
19/12/2012
1.61
 3,700 1.64 1.64 1.54 3,600 0 0.0
18/12/2012
1.64
 5,400 1.57 1.64 1.54 5,300 0 0.0
17/12/2012
1.57
 10,800 1.57 1.57 1.57 0 0 0
14/12/2012
1.57
 200 1.57 1.57 1.54 0 0 0
13/12/2012
1.57
 0 1.50 1.57 1.57 0 0 0
12/12/2012
1.50
 300 1.57 1.61 1.50 0 0 0
11/12/2012
1.57
 0 1.57 1.57 1.57 0 0 0
10/12/2012
1.57
 1,400 1.57 1.57 1.47 0 0 0
07/12/2012
1.57
 0 1.57 1.57 1.57 0 0 0
06/12/2012
1.57
 300 1.61 1.61 1.57 0 0 0
05/12/2012
1.61
 700 1.61 1.61 1.61 0 0 0
04/12/2012
1.61
 200 1.61 1.61 1.61 0 0 0
03/12/2012
1.61
 0 1.61 1.61 1.61 0 0 0
30/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
29/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
28/11/2012
1.61
 100 1.57 1.61 1.61 0 0 0
27/11/2012
1.57
 700 1.61 1.61 1.57 0 0 0
26/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
23/11/2012
1.61
 400 1.54 1.61 1.57 0 0 0
22/11/2012
1.54
 2,800 1.61 1.61 1.54 0 0 0
21/11/2012
1.61
 2,500 1.54 1.61 1.54 0 0 0
20/11/2012
1.54
 2,500 1.57 1.57 1.50 0 0 0
19/11/2012
1.57
 3,600 1.61 1.61 1.57 0 0 0
16/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
15/11/2012
1.61
 3,200 1.50 1.61 1.43 0 0 0
14/11/2012
1.50
 4,100 1.57 1.57 1.50 0 0 0
13/11/2012
1.57
 300 1.57 1.57 1.50 0 0 0
12/11/2012
1.57
 2,000 1.57 1.57 1.47 1,500 0 0.0
09/11/2012
1.57
 0 1.57 1.57 1.57 0 0 0
08/11/2012
1.57
 200 1.64 1.64 1.57 0 0 0
07/11/2012
1.64
 0 1.64 1.64 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |