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)
03/05/2024
4.52
 5,300 4.20 4.60 4.20 0 0 0
02/05/2024
4.20
 4,500 3.96 4.20 3.96 0 0 0
26/04/2024
4.04
 6,800 3.96 4.20 3.96 0 0 0
25/04/2024
3.96
 5,191 4.12 4.20 3.96 0 0 0
24/04/2024
4.04
 39,400 4.20 4.44 4.04 0 0 0
23/04/2024
4.44
 34,100 4.36 4.52 4.36 0 0 0
22/04/2024
4.60
 28,500 4.36 4.84 4.28 0 0 0
19/04/2024
4.76
 33,600 4.44 4.84 4.44 0 0 0
17/04/2024
4.60
 35,391 4.60 4.84 4.36 0 0 0
16/04/2024
4.60
 84,900 4.52 4.68 4.36 0 0 0
15/04/2024
4.52
 113,800 4.84 4.84 4.52 0 0 0
12/04/2024
4.44
 149,100 4.04 4.44 3.96 0 0 0
11/04/2024
4.04
 157,344 3.96 4.04 3.81 0 44 -0.0
10/04/2024
4.04
 18,110 3.96 4.04 3.96 0 0 0
09/04/2024
4.12
 35,100 4.04 4.12 4.04 0 0 0
08/04/2024
4.12
 5,300 4.20 4.20 4.04 0 0 0
05/04/2024
4.20
 6,800 4.20 4.20 4.04 0 0 0
04/04/2024
4.20
 1,300 4.12 4.20 4.12 0 0 0
03/04/2024
4.28
 500 4.28 4.36 4.28 0 0 0
02/04/2024
4.28
 12,309 4.20 4.28 4.12 0 0 0
01/04/2024
4.12
 29,400 4.12 4.20 4.04 0 0 0
29/03/2024
4.04
 6,900 4.04 4.20 4.04 0 0 0
28/03/2024
4.20
 4,700 4.12 4.20 4.04 0 0 0
27/03/2024
4.28
 6,419 4.04 4.28 3.96 0 0 0
26/03/2024
4.04
 17,100 4.20 4.20 4.04 0 0 0
25/03/2024
4.20
 65,900 4.12 4.36 4.12 0 0 0
22/03/2024
4.28
 9,600 4.28 4.36 4.20 0 0 0
21/03/2024
4.36
 9,800 4.44 4.44 4.28 0 0 0
20/03/2024
4.36
 14,300 4.28 4.36 4.28 0 0 0
19/03/2024
4.36
 3,700 4.36 4.36 4.36 0 0 0
18/03/2024
4.36
 11,702 4.44 4.44 4.28 0 0 0
15/03/2024
4.36
 9,500 4.28 4.36 4.28 0 0 0
14/03/2024
4.36
 16,000 4.44 4.44 4.28 0 0 0
13/03/2024
4.36
 6,500 4.52 4.52 4.36 0 0 0
12/03/2024
4.52
 21,100 4.36 4.52 4.36 0 0 0
11/03/2024
4.52
 17,300 4.52 4.52 4.36 0 0 0
08/03/2024
4.52
 26,200 4.52 4.52 4.36 0 0 0
07/03/2024
4.52
 20,400 4.52 4.52 4.36 0 0 0
06/03/2024
4.52
 12,900 4.60 4.60 4.52 0 0 0
05/03/2024
4.60
 1,900 4.60 4.60 4.60 0 0 0
04/03/2024
4.60
 2,914 4.52 4.68 4.52 0 0 0
01/03/2024
4.60
 1,900 4.60 4.60 4.44 0 0 0
29/02/2024
4.60
 6,500 4.52 4.60 4.52 0 0 0
28/02/2024
4.60
 4,700 4.60 4.60 4.52 0 0 0
27/02/2024
4.68
 0 4.68 4.68 4.68 0 0 0
26/02/2024
4.68
 2,100 4.44 4.68 4.44 0 0 0
23/02/2024
4.60
 6,500 4.60 4.68 4.44 0 0 0
22/02/2024
4.60
 3,500 4.60 4.76 4.60 0 0 0
21/02/2024
4.60
 6,700 4.44 4.60 4.36 0 0 0
20/02/2024
4.68
 11,600 4.52 4.68 4.20 0 0 0
19/02/2024
4.60
 11,500 4.52 4.76 4.52 0 0 0
16/02/2024
4.60
 600 4.36 4.60 4.36 0 0 0
15/02/2024
4.28
 8,900 4.76 4.76 4.28 0 0 0
07/02/2024
4.44
 1,400 4.44 4.44 4.44 0 0 0
06/02/2024
4.52
 1,500 4.52 4.52 4.44 0 0 0
05/02/2024
4.52
 1,900 4.52 4.60 4.52 0 0 0
02/02/2024
4.52
 8,700 4.68 4.68 4.44 0 0 0
01/02/2024
4.52
 700 5.00 5.00 4.52 0 0 0
31/01/2024
4.60
 8,400 4.60 4.68 4.44 0 0 0
30/01/2024
4.60
 9,200 4.76 4.76 4.60 0 0 0
29/01/2024
4.76
 9,000 4.68 4.84 4.68 0 0 0
26/01/2024
4.68
 8,400 4.92 5.00 4.60 0 0 0
25/01/2024
4.92
 10,300 4.76 5.15 4.68 0 0 0
24/01/2024
5.00
 14,770 5.31 5.31 4.68 0 0 0
23/01/2024
4.92
 31,500 4.52 4.92 4.52 0 0 0
22/01/2024
4.52
 16,500 4.44 4.60 4.44 0 0 0
19/01/2024
4.44
 2,100 4.44 4.52 4.44 0 0 0
18/01/2024
4.44
 9,100 4.44 4.44 4.28 0 0 0
17/01/2024
4.52
 6,300 4.28 4.52 4.28 0 0 0
16/01/2024
4.28
 10,800 4.36 4.36 4.20 0 0 0
15/01/2024
4.20
 7,400 4.36 4.36 4.20 0 0 0
12/01/2024
4.36
 8,800 4.44 4.44 4.36 0 0 0
11/01/2024
4.44
 700 4.44 4.44 4.44 0 0 0
10/01/2024
4.52
 11,552 4.44 4.52 4.20 0 0 0
09/01/2024
4.44
 32,400 4.52 4.60 4.20 0 0 0
08/01/2024
4.60
 2,000 4.52 4.68 4.52 0 0 0
05/01/2024
4.52
 9,900 4.52 4.60 4.28 0 0 0
04/01/2024
4.52
 100 4.52 4.52 4.52 0 0 0
03/01/2024
4.60
 3,700 4.60 4.60 4.36 0 0 0
02/01/2024
4.52
 6,200 4.52 4.52 4.52 0 0 0
29/12/2023
4.52
 800 4.60 4.60 4.52 0 0 0
28/12/2023
4.60
 7,900 4.60 4.68 4.60 0 0 0
27/12/2023
4.60
 10,100 4.52 4.60 4.44 0 0 0
26/12/2023
4.52
 900 4.60 4.60 4.52 0 0 0
25/12/2023
4.60
 4,200 4.44 4.68 4.44 0 0 0
22/12/2023
4.44
 1,100 4.52 4.52 4.44 0 0 0
21/12/2023
4.52
 8,000 4.52 4.68 4.52 0 0 0
20/12/2023
4.52
 4,900 4.52 4.68 4.52 0 0 0
19/12/2023
4.52
 8,600 4.44 4.84 4.44 0 0 0
18/12/2023
4.44
 30,900 4.92 4.92 4.44 0 0 0
15/12/2023
4.92
 19,700 5.39 5.71 4.92 0 0 0
14/12/2023
5.39
 47,800 4.92 5.39 4.92 0 0 0
13/12/2023
4.92
 202,400 4.52 4.92 4.52 0 0 0
12/12/2023
4.52
 3,200 4.52 4.68 4.52 0 0 0
11/12/2023
4.52
 2,000 4.52 4.52 4.52 0 0 0
08/12/2023
4.52
 1,600 4.60 4.60 4.52 0 0 0
07/12/2023
4.60
 400 4.60 4.60 4.36 0 0 0
06/12/2023
4.60
 800 4.60 4.60 4.52 0 0 0
05/12/2023
4.60
 1,400 4.60 4.60 4.28 0 0 0
04/12/2023
4.60
 1,700 4.52 4.60 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |