CTCP Sametel (smt)

8.80
0.20
(2.33%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |