CTCP Sametel (smt)

8.30
-0.30
(-3.49%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |