CTCP Sametel (smt)

8.30
-0.20
(-2.35%)
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
(2026-02-23) 		-0.10 -1.16% 1,002,700 0 0
8.10
8.90
8.30
2 tháng
(2026-01-19) 		-2.40 -22.02% 1,088,100 0 0
8.10
11
8.30
3 tháng
(2025-12-18) 		-3 -26.09% 1,140,500 0 0
8.10
12.30
8.30
6 tháng
(2025-09-19) 		-2 -19.05% 2,138,800 0 0
8.10
15.90
8.30
12 tháng
(2025-03-24) 		2.08 32.35% 3,580,800 -400 -0.0
5.71
15.90
8.30
24 tháng
(2024-03-28) 		4.30 102.27% 5,989,198 -444 -0.0
3.89
15.90
8.30
36 tháng
(2023-04-03) 		2.08 32.35% 7,992,497 -6,871 -0.0
3.89
15.90
8.30
60 tháng
(2021-04-13) 		0.57 7.20% 28,913,516 -184,047 -3.7
3.89
34.89
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |