CTCP Sametel (smt)

11.90
-0.40
(-3.25%)
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
(2025-11-04) 		-1.80 -13.24% 221,600 0 0
11.50
13.70
12.30
2 tháng
(2025-10-06) 		1.20 11.32% 950,200 0 0
10.50
15.90
12.30
3 tháng
(2025-09-05) 		-0.20 -1.67% 977,500 0 0
10.50
15.90
12.30
6 tháng
(2025-06-09) 		4.98 73.05% 1,636,200 -400 -0.0
6.58
15.90
12.30
12 tháng
(2024-12-09) 		7.68 186.20% 3,021,237 -400 -0.0
4.04
15.90
12.30
24 tháng
(2023-12-15) 		6.88 140.04% 5,478,555 -444 -0.0
3.89
15.90
12.30
36 tháng
(2022-12-20) 		6.17 109.61% 7,178,601 -6,871 -0.0
3.89
15.90
12.30
60 tháng
(2020-12-30) 		3.47 41.74% 28,112,984 -186,340 -3.8
3.89
34.89
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2012
1.57
 100 1.47 1.57 1.57 0 0 0
14/09/2012
1.47
 100 1.40 1.47 1.47 0 0 0
13/09/2012
1.40
 5,000 1.40 1.47 1.40 0 0 0
12/09/2012
1.40
 2,000 1.47 1.47 1.40 0 0 0
11/09/2012
1.47
 1,300 1.43 1.47 1.43 0 0 0
10/09/2012
1.43
 100 1.47 1.47 1.43 0 0 0
07/09/2012
1.47
 2,300 1.47 1.47 1.47 0 0 0
06/09/2012
1.47
 1,100 1.47 1.47 1.47 0 0 0
05/09/2012
1.47
 2,400 1.50 1.50 1.47 0 0 0
04/09/2012
1.50
 1,900 1.47 1.50 1.47 0 0 0
31/08/2012
1.47
 3,900 1.54 1.54 1.47 0 0 0
30/08/2012
1.54
 100 1.50 1.54 1.54 0 0 0
29/08/2012
1.50
 16,400 1.43 1.50 1.37 0 0 0
28/08/2012
1.43
 2,000 1.40 1.43 1.37 0 0 0
27/08/2012
1.40
 4,900 1.47 1.47 1.40 0 0 0
24/08/2012
1.47
 3,800 1.57 1.57 1.47 0 0 0
23/08/2012
1.57
 0 1.57 1.57 1.57 0 0 0
22/08/2012
1.57
 1,200 1.47 1.57 1.47 0 0 0
21/08/2012
1.47
 1,000 1.50 1.50 1.47 0 0 0
20/08/2012
1.50
 0 1.54 1.50 1.50 0 0 0
17/08/2012
1.54
 500 1.57 1.57 1.47 0 0 0
16/08/2012
1.57
 0 1.57 1.57 1.57 0 0 0
15/08/2012
1.57
 1,000 1.61 1.61 1.57 0 0 0
14/08/2012
1.61
 3,200 1.61 1.61 1.61 0 0 0
13/08/2012
1.61
 2,200 1.50 1.61 1.50 0 0 0
10/08/2012
1.50
 700 1.50 1.50 1.50 0 0 0
09/08/2012
1.50
 100 1.54 1.54 1.50 0 0 0
08/08/2012
1.54
 5,300 1.54 1.54 1.54 0 0 0
07/08/2012
1.54
 1,000 1.57 1.57 1.54 0 0 0
06/08/2012
1.57
 6,200 1.64 1.64 1.54 0 0 0
03/08/2012
1.64
 0 1.64 1.64 1.64 0 0 0
02/08/2012
1.64
 900 1.61 1.64 1.54 0 0 0
01/08/2012
1.61
 10,100 1.61 1.61 1.54 0 0 0
31/07/2012
1.61
 0 1.64 1.61 1.61 0 0 0
30/07/2012
1.64
 2,100 1.54 1.64 1.54 0 0 0
27/07/2012
1.54
 4,000 1.50 1.57 1.54 0 0 0
26/07/2012
1.50
 100 1.47 1.50 1.50 0 0 0
25/07/2012
1.47
 800 1.43 1.47 1.43 0 0 0
24/07/2012
1.43
 2,500 1.47 1.47 1.40 0 0 0
23/07/2012
1.47
 700 1.54 1.54 1.47 0 0 0
20/07/2012
1.54
 1,000 1.61 1.61 1.54 0 0 0
19/07/2012
1.61
 200 1.54 1.61 1.54 0 0 0
18/07/2012
1.54
 400 1.57 1.57 1.54 0 0 0
17/07/2012
1.57
 1,000 1.67 1.67 1.57 0 0 0
16/07/2012
1.67
 200 1.78 1.81 1.67 0 0 0
13/07/2012
1.78
 0 1.78 1.78 1.78 0 0 0
12/07/2012
1.78
 100 1.71 1.78 1.78 0 0 0
11/07/2012
1.71
 100 1.64 1.71 1.71 0 0 0
10/07/2012
1.64
 400 1.74 1.74 1.64 0 0 0
09/07/2012
1.74
 1,400 1.67 1.74 1.57 0 0 0
06/07/2012
1.67
 0 1.67 1.67 1.67 0 0 0
05/07/2012
1.67
 0 1.67 1.67 1.67 0 0 0
04/07/2012
1.67
 0 1.67 1.67 1.67 0 0 0
03/07/2012
1.67
 0 1.67 1.67 1.67 0 0 0
02/07/2012
1.67
 1,800 1.64 1.67 1.57 0 0 0
29/06/2012
1.64
 3,200 1.61 1.64 1.61 0 0 0
28/06/2012
1.61
 1,600 1.57 1.61 1.54 0 0 0
27/06/2012
1.57
 100 1.50 1.57 1.57 0 0 0
26/06/2012
1.50
 3,000 1.61 1.61 1.50 0 0 0
25/06/2012
1.61
 0 1.61 1.61 1.61 0 0 0
22/06/2012
1.61
 1,400 1.71 1.71 1.61 0 0 0
21/06/2012
1.71
 100 1.81 1.81 1.71 0 0 0
20/06/2012
1.81
 0 1.81 1.81 1.81 0 0 0
19/06/2012
1.81
 0 1.81 1.81 1.81 0 0 0
18/06/2012
1.81
 0 1.81 1.81 1.81 0 0 0
15/06/2012
1.81
 0 1.81 1.81 1.81 0 0 0
14/06/2012
1.81
 1,100 1.71 1.81 1.61 0 0 0
13/06/2012
1.71
 0 1.71 1.71 1.71 0 0 0
12/06/2012
1.71
 0 1.71 1.71 1.71 0 0 0
11/06/2012
1.71
 5,100 1.71 1.71 1.61 0 0 0
08/06/2012
1.71
 2,700 1.74 1.74 1.64 0 0 0
07/06/2012
1.74
 8,300 1.74 1.74 1.64 0 0 0
06/06/2012
1.74
 100 1.84 1.84 1.74 0 0 0
05/06/2012
1.84
 0 1.84 1.84 1.84 0 0 0
04/06/2012
1.84
 0 1.84 1.84 1.84 0 0 0
01/06/2012
1.84
 0 1.84 1.84 1.84 0 0 0
31/05/2012
1.84
 2,200 1.81 1.84 1.67 0 0 0
30/05/2012
1.81
 3,000 1.84 1.84 1.64 0 0 0
29/05/2012
1.84
 400 1.74 1.84 1.64 0 0 0
28/05/2012
1.74
 200 1.74 1.74 1.57 0 0 0
25/05/2012
1.74
 1,400 1.64 1.74 1.54 0 0 0
24/05/2012
1.64
 800 1.74 1.74 1.64 0 0 0
23/05/2012
1.74
 1,500 1.84 1.84 1.74 0 0 0
22/05/2012
1.84
 5,100 1.81 1.84 1.71 0 0 0
21/05/2012
1.81
 5,000 1.78 1.88 1.67 0 0 0
18/05/2012
1.78
 12,200 1.67 1.78 1.57 0 0 0
17/05/2012
1.67
 4,300 1.81 1.81 1.67 0 0 0
16/05/2012
1.81
 13,300 1.88 1.88 1.71 0 2,100 -0.0
15/05/2012
1.88
 8,600 1.84 1.88 1.74 0 0 0
14/05/2012
1.84
 2,300 1.98 1.98 1.84 0 0 0
11/05/2012
1.98
 1,700 1.91 2.02 1.88 0 0 0
10/05/2012
1.91
 54,400 1.84 1.91 1.84 4,000 0 0.0
09/05/2012
1.84
 14,300 1.74 1.84 1.67 0 0 0
08/05/2012
1.74
 9,800 1.78 1.78 1.67 0 0 0
07/05/2012
1.78
 2,100 1.71 1.78 1.64 0 0 0
04/05/2012
1.71
 400 1.61 1.71 1.71 0 0 0
03/05/2012
1.61
 14,400 1.71 1.78 1.61 0 5,000 -0.0
02/05/2012
1.71
 2,600 1.71 1.71 1.61 0 0 0
27/04/2012
1.71
 7,400 1.67 1.71 1.61 0 0 0
26/04/2012
1.67
 200 1.61 1.67 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |