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)
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
12/07/2023
5.95
 1,800 5.95 5.95 5.87 0 0 0
11/07/2023
5.95
 10,100 6.03 6.18 5.95 0 0 0
10/07/2023
6.03
 1,700 6.11 6.11 6.03 0 0 0
07/07/2023
6.11
 40,000 5.95 6.11 5.87 0 0 0
06/07/2023
5.95
 700 5.95 5.95 5.95 0 0 0
05/07/2023
5.95
 3,100 6.18 6.18 5.95 0 0 0
04/07/2023
6.18
 300 6.18 6.18 6.18 0 0 0
03/07/2023
6.18
 33,700 5.79 6.26 5.55 0 0 0
30/06/2023
5.79
 800 6.11 6.11 5.79 0 0 0
29/06/2023
6.11
 300 6.11 6.11 6.11 0 0 0
28/06/2023
6.11
 200 6.11 6.11 6.11 0 0 0
27/06/2023
6.11
 9,100 5.95 6.34 5.95 0 0 0
26/06/2023
5.95
 3,400 5.95 6.03 5.95 0 0 0
23/06/2023
5.95
 402 6.42 6.42 5.95 0 0 0
22/06/2023
6.42
 100 6.18 6.42 6.42 0 0 0
21/06/2023
6.18
 4,500 6.18 6.18 6.03 0 0 0
20/06/2023
6.18
 8,800 6.18 6.18 6.03 0 0 0
19/06/2023
6.18
 100 6.18 6.18 6.18 0 0 0
16/06/2023
6.18
 3,900 6.18 6.18 6.11 0 0 0
15/06/2023
6.18
 1,000 6.42 6.42 6.18 0 0 0
14/06/2023
6.42
 1,900 6.42 6.58 6.34 0 0 0
13/06/2023
6.42
 51,900 6.34 6.58 6.18 0 0 0
12/06/2023
6.34
 200 6.42 6.42 6.34 0 0 0
09/06/2023
6.42
 0 6.42 6.42 6.42 0 0 0
08/06/2023
6.42
 3,710 6.34 6.42 6.26 0 10 -0
07/06/2023
6.34
 1,955 6.18 6.34 6.18 0 55 -0.0
06/06/2023
6.18
 3,620 6.34 6.34 6.18 0 0 0
05/06/2023
6.34
 700 6.18 6.34 6.03 0 0 0
02/06/2023
6.18
 4,500 6.42 6.42 6.11 0 0 0
01/06/2023
6.42
 7,920 6.66 6.66 6.11 0 0 0
31/05/2023
6.66
 2,900 6.26 6.74 6.34 0 0 0
30/05/2023
6.26
 2,000 6.26 6.66 6.26 0 0 0
29/05/2023
6.26
 10,535 6.18 6.74 6.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |