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)
23/05/2013
3.38
 300 3.42 3.42 3.07 200 0 0.0
22/05/2013
3.42
 4,400 3.42 3.42 3.24 100 100 0
21/05/2013
3.42
 2,100 3.31 3.42 3.28 500 0 0.0
20/05/2013
3.31
 400 3.28 3.31 3.28 400 0 0.0
17/05/2013
3.28
 0 3.28 3.28 3.28 0 0 0
16/05/2013
3.28
 0 3.28 3.28 3.28 0 0 0
15/05/2013
3.28
 300 3.28 3.28 3.28 0 0 0
14/05/2013
3.28
 3,800 3.31 3.31 3.28 0 0 0
13/05/2013
3.31
 200 3.42 3.42 3.07 200 0 0.0
10/05/2013
3.42
 0 3.42 3.42 3.42 0 0 0
09/05/2013
3.42
 0 3.42 3.42 3.42 0 0 0
08/05/2013
3.42
 0 3.42 3.42 3.42 0 0 0
07/05/2013
3.42
 600 3.35 3.42 3.35 600 0 0.0
06/05/2013
3.35
 2,700 3.07 3.35 3.07 1,700 0 0.0
03/05/2013
3.07
 3,200 3.07 3.07 2.97 3,200 0 0.0
02/05/2013
3.07
 4,500 2.97 3.07 2.83 3,100 0 0.0
26/04/2013
2.97
 1,900 2.87 2.97 2.73 1,700 500 0.0
25/04/2013
2.87
 4,600 2.87 2.87 2.83 3,600 0 0.0
24/04/2013
2.87
 4,200 2.77 2.90 2.87 2,600 0 0.0
23/04/2013
2.77
 6,200 2.83 2.90 2.77 3,600 3,200 0.0
22/04/2013
2.83
 2,800 2.83 2.83 2.73 600 0 0.0
18/04/2013
2.83
 6,000 2.83 2.83 2.83 5,000 0 0.0
17/04/2013
2.83
 2,100 2.77 2.83 2.80 2,100 0 0.0
16/04/2013
2.77
 7,200 2.87 2.90 2.77 100 0 0.0
15/04/2013
2.87
 600 2.97 2.97 2.87 0 0 0
12/04/2013
2.97
 1,600 3.04 3.04 2.83 100 0 0.0
11/04/2013
3.04
 700 3.07 3.07 2.87 300 0 0.0
10/04/2013
3.07
 1,000 3.04 3.07 2.90 600 0 0.0
09/04/2013
3.04
 12,700 2.90 3.14 2.73 3,700 4,000 -0.0
08/04/2013
2.90
 4,500 2.90 2.90 2.70 3,100 0 0.0
05/04/2013
2.90
 2,000 2.87 2.90 2.66 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |