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)
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
26/05/2023
6.18
 400 5.95 6.18 5.95 0 0 0
25/05/2023
5.95
 2,100 6.18 6.34 5.95 0 0 0
24/05/2023
6.18
 7,300 6.03 6.26 5.79 0 0 0
23/05/2023
6.03
 13,321 6.58 6.58 6.03 0 0 0
22/05/2023
6.58
 351 6.26 6.58 6.42 0 0 0
19/05/2023
6.26
 3,300 6.34 6.34 5.95 0 0 0
18/05/2023
6.34
 11,417 6.66 6.66 6.18 0 200 -0.0
17/05/2023
6.66
 300 6.50 6.82 6.66 0 0 0
16/05/2023
6.50
 3,500 6.82 6.82 6.42 0 0 0
15/05/2023
6.82
 6,800 6.98 6.98 6.50 0 0 0
12/05/2023
6.98
 1,100 7.06 7.06 6.50 0 0 0
11/05/2023
7.06
 4,000 6.58 7.06 7.06 0 0 0
10/05/2023
6.58
 1,100 6.98 6.98 6.58 0 0 0
09/05/2023
6.98
 7,400 6.58 6.98 6.58 0 0 0
08/05/2023
6.58
 4,000 6.58 6.58 6.58 0 0 0
05/05/2023
6.58
 2,600 7.06 7.06 6.58 0 0 0
04/05/2023
7.06
 900 7.69 7.69 7.06 0 0 0
28/04/2023
7.69
 6,800 7.37 7.93 6.82 0 0 0
27/04/2023
7.37
 6,800 6.74 7.53 7.06 0 0 0
26/04/2023
6.74
 600 6.66 6.90 6.66 0 0 0
25/04/2023
6.66
 1,600 6.82 6.82 6.66 0 0 0
24/04/2023
6.82
 3,703 7.14 7.69 6.82 0 0 0
21/04/2023
7.14
 10,315 7.22 8.09 7.14 0 0 0
20/04/2023
7.22
 22,200 7.77 8.33 7.06 0 0 0
19/04/2023
7.77
 700 7.77 7.77 7.53 0 0 0
18/04/2023
7.77
 26,500 8.56 8.56 7.77 0 0 0
17/04/2023
8.56
 12,200 8.33 8.96 7.53 0 0 0
14/04/2023
8.33
 8,100 7.93 8.72 7.77 0 0 0
13/04/2023
7.93
 30,500 7.69 8.33 6.90 0 200 -0.0
12/04/2023
7.69
 4,250 7.77 8.33 7.69 0 0 0
11/04/2023
7.77
 2,600 8.09 8.09 7.53 0 0 0
10/04/2023
8.09
 14,506 7.37 8.09 7.22 0 0 0
07/04/2023
7.37
 5,400 6.98 7.53 6.58 0 0 0
06/04/2023
6.98
 12,329 6.90 7.53 6.26 0 0 0
05/04/2023
6.90
 49,500 6.66 7.06 6.66 0 0 0
04/04/2023
6.66
 77,508 6.42 6.90 6.42 0 0 0
03/04/2023
6.42
 2,200 6.18 6.58 6.42 0 0 0
31/03/2023
6.18
 1,092 6.42 6.42 6.11 0 0 0
30/03/2023
6.42
 2,600 6.26 6.58 6.42 0 0 0
29/03/2023
6.26
 6,400 6.26 6.58 6.11 0 0 0
28/03/2023
6.26
 100 5.95 6.26 6.26 0 0 0
27/03/2023
5.95
 2,200 6.03 6.26 5.95 0 0 0
24/03/2023
6.03
 1,100 6.18 6.18 5.95 0 0 0
23/03/2023
6.18
 1,300 6.18 6.18 6.18 0 0 0
22/03/2023
6.18
 200 5.87 6.18 6.18 0 0 0
21/03/2023
5.87
 1,500 6.18 6.34 5.79 0 0 0
20/03/2023
6.18
 3,200 5.87 6.34 5.55 0 0 0
17/03/2023
5.87
 300 6.03 6.03 5.87 0 0 0
16/03/2023
6.03
 0 6.03 6.03 6.03 0 0 0
15/03/2023
6.03
 446 6.03 6.03 6.03 0 0 0
14/03/2023
6.03
 2,600 6.42 6.42 6.03 0 0 0
13/03/2023
6.42
 0 6.42 6.42 6.42 0 0 0
10/03/2023
6.42
 1,500 6.18 6.42 5.71 0 0 0
09/03/2023
6.18
 100 6.18 6.18 6.18 0 0 0
08/03/2023
6.18
 500 6.82 6.82 6.18 0 0 0
07/03/2023
6.82
 0 6.82 6.82 6.82 0 0 0
06/03/2023
6.82
 200 6.82 6.82 6.66 0 0 0
03/03/2023
6.82
 0 6.82 6.82 6.82 0 0 0
02/03/2023
6.82
 5,100 6.74 6.98 6.74 0 0 0
01/03/2023
6.74
 1,200 6.50 6.74 6.18 0 0 0
28/02/2023
6.50
 11,800 7.06 7.45 6.50 0 0 0
27/02/2023
7.06
 190 6.66 7.06 7.06 0 0 0
24/02/2023
6.66
 1,200 6.42 6.66 6.34 0 0 0
23/02/2023
6.42
 6,700 6.98 7.53 6.42 0 0 0
22/02/2023
6.98
 10,722 6.34 6.98 6.34 0 0 0
21/02/2023
6.34
 74,415 5.79 6.34 5.87 0 0 0
20/02/2023
5.79
 2,800 5.87 6.26 5.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |