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)
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
25/04/2012
1.61
 8,100 1.50 1.61 1.57 0 0 0
24/04/2012
1.50
 5,900 1.54 1.54 1.43 0 0 0
23/04/2012
1.54
 5,900 1.54 1.54 1.47 0 0 0
20/04/2012
1.54
 2,500 1.61 1.67 1.54 0 0 0
19/04/2012
1.61
 12,300 1.50 1.61 1.43 0 0 0
18/04/2012
1.50
 2,400 1.43 1.50 1.50 0 0 0
17/04/2012
1.43
 22,000 1.40 1.47 1.40 0 0 0
16/04/2012
1.40
 3,800 1.33 1.40 1.30 0 0 0
13/04/2012
1.33
 11,400 1.33 1.37 1.33 3,000 0 0.0
12/04/2012
1.33
 4,200 1.33 1.33 1.33 2,000 0 0.0
11/04/2012
1.33
 13,900 1.26 1.33 1.23 0 0 0
10/04/2012
1.26
 1,500 1.30 1.30 1.26 0 0 0
09/04/2012
1.30
 6,500 1.30 1.30 1.23 0 0 0
06/04/2012
1.30
 0 1.30 1.30 1.30 0 0 0
05/04/2012
1.30
 5,000 1.30 1.30 1.30 0 0 0
04/04/2012
1.30
 23,400 1.37 1.37 1.30 0 0 0
03/04/2012
1.37
 3,300 1.30 1.37 1.23 100 0 0.0
30/03/2012
1.30
 7,700 1.37 1.40 1.30 0 0 0
29/03/2012
1.37
 8,800 1.33 1.37 1.26 0 0 0
28/03/2012
1.33
 3,000 1.30 1.33 1.30 0 0 0
27/03/2012
1.30
 7,000 1.23 1.30 1.30 0 0 0
26/03/2012
1.23
 37,000 1.20 1.23 1.20 1,000 0 0.0
23/03/2012
1.20
 9,800 1.16 1.20 1.16 0 0 0
22/03/2012
1.16
 2,200 1.16 1.20 1.09 0 0 0
21/03/2012
1.16
 10,500 1.20 1.20 1.13 1,000 0 0.0
20/03/2012
1.20
 700 1.16 1.20 1.20 0 0 0
19/03/2012
1.16
 100 1.20 1.20 1.16 0 0 0
16/03/2012
1.20
 1,000 1.20 1.20 1.20 0 0 0
15/03/2012
1.20
 2,200 1.13 1.20 1.20 0 0 0
14/03/2012
1.13
 4,900 1.06 1.13 1.13 0 0 0
13/03/2012
1.06
 1,800 1.02 1.06 1.06 0 0 0
12/03/2012
1.02
 6,500 1.06 1.06 1.02 0 0 0
09/03/2012
1.06
 3,700 1.20 1.20 1.06 0 0 0
08/03/2012
1.20
 5,200 1.20 1.20 1.13 0 0 0
07/03/2012
1.20
 18,800 1.16 1.20 1.09 0 0 0
06/03/2012
1.16
 22,300 1.09 1.16 1.16 0 3,000 -0.0
05/03/2012
1.09
 11,500 1.02 1.09 1.06 0 3,000 -0.0
02/03/2012
1.02
 4,900 0.99 1.06 1.02 0 0 0
01/03/2012
0.99
 3,000 0.99 0.99 0.99 0 3,000 -0.0
29/02/2012
0.99
 3,200 0.99 1.02 0.99 0 0 0
28/02/2012
0.99
 11,500 0.99 1.06 0.99 3,500 0 0.0
27/02/2012
0.99
 4,500 0.92 0.99 0.99 0 0 0
24/02/2012
0.92
 6,700 0.92 0.96 0.92 0 0 0
23/02/2012
0.92
 4,000 0.89 0.92 0.92 0 0 0
22/02/2012
0.89
 0 0.92 0.89 0.89 0 0 0
21/02/2012
0.92
 5,200 0.96 0.96 0.89 0 0 0
20/02/2012
0.96
 6,700 0.92 0.96 0.89 0 0 0
17/02/2012
0.92
 1,600 0.99 1.02 0.92 0 0 0
16/02/2012
0.99
 100 0.96 0.99 0.99 0 0 0
15/02/2012
0.96
 300 0.92 0.96 0.92 0 0 0
14/02/2012
0.92
 0 0.96 0.92 0.92 0 0 0
13/02/2012
0.96
 4,000 0.92 0.96 0.92 0 0 0
10/02/2012
0.92
 5,900 0.96 0.96 0.92 0 0 0
09/02/2012
0.96
 3,500 0.99 0.99 0.96 500 0 0.0
08/02/2012
0.99
 0 1.06 0.99 0.99 0 0 0
07/02/2012
1.06
 4,500 1.02 1.06 0.96 0 0 0
06/02/2012
1.02
 400 1.06 1.06 1.02 0 0 0
03/02/2012
1.06
 100 1.13 1.13 1.06 0 0 0
02/02/2012
1.13
 100 1.09 1.13 1.13 0 0 0
01/02/2012
1.09
 300 1.06 1.09 1.06 0 0 0
31/01/2012
1.06
 0 1.06 1.06 1.06 0 0 0
30/01/2012
1.06
 2,500 0.96 1.06 1.02 0 0 0
20/01/2012
0.96
 200 0.99 0.99 0.96 0 0 0
19/01/2012
0.99
 2,000 0.99 0.99 0.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |