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)
01/12/2023
4.52
 2,100 4.52 4.52 4.52 0 0 0
30/11/2023
4.52
 800 4.60 4.60 4.52 0 0 0
29/11/2023
4.60
 1,900 4.52 4.68 4.28 0 0 0
28/11/2023
4.52
 900 4.52 4.52 4.36 0 0 0
27/11/2023
4.52
 0 4.52 4.52 4.52 0 0 0
24/11/2023
4.52
 3,100 4.52 4.52 4.28 0 0 0
23/11/2023
4.52
 200 4.52 4.52 4.52 0 0 0
22/11/2023
4.52
 10,300 4.68 4.68 4.36 0 0 0
21/11/2023
4.68
 100 4.52 4.68 4.68 0 0 0
20/11/2023
4.52
 16,400 4.84 4.84 4.36 0 0 0
17/11/2023
4.84
 0 4.84 4.84 4.84 0 0 0
16/11/2023
4.84
 0 4.84 4.84 4.84 0 0 0
15/11/2023
4.84
 100 4.68 4.84 4.84 0 0 0
14/11/2023
4.68
 700 4.60 4.84 4.52 0 0 0
13/11/2023
4.60
 1,300 4.52 4.68 4.36 0 0 0
10/11/2023
4.52
 1,200 4.84 4.84 4.52 0 0 0
09/11/2023
4.84
 8,200 4.76 4.84 4.44 0 0 0
08/11/2023
4.76
 1,700 4.84 4.84 4.44 0 0 0
07/11/2023
4.84
 100 4.84 4.84 4.84 0 0 0
06/11/2023
4.84
 700 4.92 4.92 4.60 0 0 0
03/11/2023
4.92
 100 4.84 4.92 4.92 0 0 0
02/11/2023
4.84
 4,300 4.60 4.84 4.76 0 0 0
01/11/2023
4.60
 1,200 4.20 4.60 4.36 0 0 0
31/10/2023
4.20
 4,200 4.52 4.52 4.20 0 0 0
30/10/2023
4.52
 0 4.52 4.52 4.52 0 0 0
27/10/2023
4.52
 1,600 4.76 4.76 4.36 0 0 0
26/10/2023
4.76
 200 4.60 4.76 4.36 0 0 0
25/10/2023
4.60
 1,100 4.28 4.60 4.60 0 0 0
24/10/2023
4.28
 3,700 4.52 4.60 4.28 0 0 0
23/10/2023
4.52
 1,700 4.68 4.68 4.52 0 0 0
20/10/2023
4.68
 200 4.52 4.68 4.68 0 0 0
19/10/2023
4.52
 200 4.52 4.52 4.20 0 0 0
18/10/2023
4.52
 1,200 4.68 4.84 4.52 0 0 0
17/10/2023
4.68
 900 4.60 4.76 4.28 0 0 0
16/10/2023
4.60
 2,000 4.76 4.76 4.60 0 0 0
13/10/2023
4.76
 100 4.68 4.76 4.76 0 0 0
12/10/2023
4.68
 1,000 4.52 4.68 4.68 0 0 0
11/10/2023
4.52
 2,700 4.68 4.68 4.52 0 0 0
10/10/2023
4.68
 5,400 4.76 4.84 4.60 0 0 0
09/10/2023
4.76
 1,800 4.60 4.76 4.60 0 0 0
06/10/2023
4.60
 5,500 4.76 4.76 4.36 0 0 0
05/10/2023
4.76
 5,600 4.92 4.92 4.60 0 0 0
04/10/2023
4.92
 4,600 5.00 5.23 4.60 0 0 0
03/10/2023
5.00
 24,300 5.07 5.07 4.60 0 0 0
02/10/2023
5.07
 4,200 5.07 5.07 4.84 0 0 0
29/09/2023
5.07
 1,200 5.07 5.07 5.07 0 0 0
28/09/2023
5.07
 1,400 5.31 5.31 5.00 0 0 0
27/09/2023
5.31
 4,900 5.23 5.31 4.76 0 0 0
26/09/2023
5.23
 3,200 5.39 5.39 5.23 0 0 0
25/09/2023
5.39
 3,600 5.55 5.55 5.31 0 0 0
22/09/2023
5.55
 1,600 5.55 5.71 5.39 0 0 0
21/09/2023
5.55
 3,100 5.47 5.55 5.39 0 0 0
20/09/2023
5.47
 4,500 5.39 5.47 5.31 0 0 0
19/09/2023
5.39
 7,900 5.55 5.63 5.39 0 0 0
18/09/2023
5.55
 800 5.55 5.55 5.55 0 0 0
15/09/2023
5.55
 2,700 5.55 5.63 5.55 0 0 0
14/09/2023
5.55
 6,300 5.79 5.79 5.39 0 0 0
13/09/2023
5.79
 1,400 5.63 6.03 5.47 0 0 0
12/09/2023
5.63
 7,700 5.87 5.87 5.55 0 0 0
11/09/2023
5.87
 1,900 5.95 5.95 5.63 0 0 0
08/09/2023
5.95
 3,700 5.95 6.11 5.95 0 0 0
07/09/2023
5.95
 800 5.87 5.95 5.63 0 0 0
06/09/2023
5.87
 700 5.95 6.18 5.63 0 0 0
05/09/2023
5.95
 8,700 5.47 5.95 5.63 0 0 0
31/08/2023
5.47
 7,700 5.71 5.71 5.47 0 0 0
30/08/2023
5.71
 0 5.71 5.71 5.71 0 0 0
29/08/2023
5.71
 6,000 5.47 5.71 5.47 0 0 0
28/08/2023
5.47
 200 5.71 5.87 5.47 0 0 0
25/08/2023
5.71
 8,800 5.55 5.71 5.31 0 4,262 0
24/08/2023
5.55
 20,900 5.87 5.95 5.39 0 0 0
23/08/2023
5.87
 1,200 5.79 6.03 5.63 0 0 0
22/08/2023
5.79
 4,200 5.87 5.87 5.55 0 0 0
21/08/2023
5.87
 2,200 5.95 6.03 5.55 0 0 0
18/08/2023
5.95
 2,300 6.58 6.58 5.95 0 0 0
17/08/2023
6.58
 1,300 6.66 6.66 6.34 0 0 0
16/08/2023
6.66
 1,800 6.66 6.90 6.58 0 0 0
15/08/2023
6.66
 15,700 6.58 7.14 6.11 0 0 0
14/08/2023
6.58
 13,800 6.58 6.98 6.34 0 0 0
11/08/2023
6.58
 21,700 6.42 6.66 6.11 0 0 0
10/08/2023
6.42
 57,100 5.95 6.42 5.95 0 0 0
09/08/2023
5.95
 27,600 5.71 5.95 5.71 0 0 0
08/08/2023
5.71
 9,400 5.63 5.79 5.63 0 0 0
07/08/2023
5.63
 12,800 5.63 5.79 5.63 0 0 0
04/08/2023
5.63
 3,800 5.63 5.63 5.47 0 0 0
03/08/2023
5.63
 3,600 5.71 5.71 5.55 0 0 0
02/08/2023
5.71
 5,700 5.55 5.79 5.63 0 0 0
01/08/2023
5.55
 10,000 5.55 5.79 5.55 0 1,700 -0.0
31/07/2023
5.55
 9,700 5.79 5.79 5.31 0 0 0
28/07/2023
5.79
 200 5.63 5.87 5.79 0 0 0
27/07/2023
5.63
 700 5.63 5.63 5.63 0 0 0
26/07/2023
5.63
 3,700 5.87 5.87 5.63 0 0 0
25/07/2023
5.87
 1,900 5.87 5.95 5.87 0 0 0
24/07/2023
5.87
 100 5.87 5.87 5.87 0 0 0
21/07/2023
5.87
 5,500 5.87 5.87 5.55 0 0 0
20/07/2023
5.87
 9,900 5.63 5.95 5.47 0 0 0
19/07/2023
5.63
 3,000 5.95 6.03 5.63 0 0 0
18/07/2023
5.95
 400 5.95 5.95 5.95 0 0 0
17/07/2023
5.95
 16,500 5.95 6.03 5.55 0 0 0
14/07/2023
5.95
 5,700 5.95 5.95 5.79 0 0 0
13/07/2023
5.95
 1,000 5.95 5.95 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |