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)
11/11/2022
9.20
 104,500 9.20 9.51 9.04 0 0 0
10/11/2022
9.20
 34,100 9.20 9.44 8.56 0 0 0
09/11/2022
9.20
 9,900 9.04 9.20 8.40 0 0 0
08/11/2022
9.04
 10,500 8.72 9.12 7.93 0 0 0
07/11/2022
8.72
 700 9.67 9.91 8.72 0 0 0
04/11/2022
9.67
 3,300 9.99 9.99 9.59 0 0 0
03/11/2022
9.99
 2,401 9.99 10.07 9.59 0 0 0
02/11/2022
9.99
 4,734 10.07 10.07 9.59 0 0 0
01/11/2022
10.07
 13,600 10.07 10.07 9.75 0 1,000 -0.0
31/10/2022
10.07
 10,800 10.15 10.15 9.51 0 0 0
28/10/2022
10.15
 5,700 10.23 10.23 10.07 0 0 0
27/10/2022
10.23
 5,300 10.23 10.23 9.75 0 0 0
26/10/2022
10.23
 16,400 10.07 10.23 9.36 0 0 0
25/10/2022
10.07
 61,100 10.23 10.23 9.51 0 0 0
24/10/2022
10.23
 10,800 10.31 10.31 9.28 0 0 0
21/10/2022
10.31
 7,400 10.31 10.31 9.51 0 0 0
20/10/2022
10.31
 5,200 10.39 10.39 9.99 0 0 0
19/10/2022
10.39
 51,700 10.39 10.55 10.15 0 0 0
18/10/2022
10.39
 13,400 10.39 10.39 9.51 0 0 0
17/10/2022
10.39
 112,201 10.62 10.62 10.15 0 0 0
14/10/2022
10.62
 300 10.39 10.62 10.62 0 0 0
13/10/2022
10.39
 300 10.39 10.78 10.39 0 0 0
12/10/2022
10.39
 52,700 10.39 10.39 10.31 0 0 0
11/10/2022
10.39
 400 10.39 10.55 10.39 0 0 0
10/10/2022
10.39
 11,300 9.67 10.47 9.67 0 1,000 -0.0
07/10/2022
9.67
 53,200 10.62 10.70 9.67 0 0 0
06/10/2022
10.62
 12,100 10.39 11.10 9.83 0 0 0
05/10/2022
10.39
 300 10.39 11.10 10.39 0 0 0
04/10/2022
10.39
 8,000 10.15 10.70 10.15 0 0 0
03/10/2022
10.15
 24,700 10.62 10.62 10.15 0 0 0
30/09/2022
10.62
 42,900 9.99 10.70 9.28 0 0 0
29/09/2022
9.99
 8,400 10.31 11.02 9.51 0 0 0
28/09/2022
10.31
 10,100 10.94 11.66 10.31 0 0 0
27/09/2022
10.94
 7,600 11.34 11.34 10.78 0 0 0
26/09/2022
11.34
 6,200 11.81 11.81 10.86 0 0 0
23/09/2022
11.81
 41,400 11.66 12.29 11.81 0 0 0
22/09/2022
11.66
 9,500 11.97 11.97 11.42 0 0 0
21/09/2022
11.97
 12,400 12.05 12.05 11.50 0 0 0
20/09/2022
12.05
 14,515 11.89 12.21 11.34 0 0 0
19/09/2022
11.89
 20,801 11.89 11.97 11.58 0 0 0
16/09/2022
11.89
 49,229 11.10 12.05 11.02 0 0 0
15/09/2022
11.10
 8,400 11.34 11.73 11.02 0 0 0
14/09/2022
11.34
 6,000 11.26 11.34 10.86 0 0 0
13/09/2022
11.26
 8,900 11.10 11.50 10.78 0 0 0
12/09/2022
11.10
 23,502 10.94 11.97 11.10 0 0 0
09/09/2022
10.94
 36,800 11.66 12.21 10.86 0 0 0
08/09/2022
11.66
 29,100 12.37 12.37 11.66 0 0 0
07/09/2022
12.37
 53,100 11.66 12.61 11.10 0 0 0
06/09/2022
11.66
 111,100 12.13 13.32 11.66 0 0 0
05/09/2022
12.13
 46,300 12.84 13.32 11.66 0 0 0
31/08/2022
12.84
 123,800 11.73 12.84 12.21 0 0 0
30/08/2022
11.73
 190,500 10.70 11.73 10.86 0 0 0
29/08/2022
10.70
 39,300 10.62 11.02 10.07 0 0 0
26/08/2022
10.62
 28,900 10.94 10.94 10.39 0 0 0
25/08/2022
10.94
 21,883 11.02 11.10 10.55 0 0 0
24/08/2022
11.02
 35,000 11.10 11.42 10.31 0 0 0
23/08/2022
11.10
 23,100 11.26 11.26 10.31 0 0 0
22/08/2022
11.26
 47,100 10.78 11.26 10.78 0 0 0
19/08/2022
10.78
 25,715 11.42 11.42 10.31 0 0 0
18/08/2022
11.42
 76,200 11.42 11.42 10.31 0 0 0
17/08/2022
11.42
 55,400 11.58 12.05 11.02 0 0 0
16/08/2022
11.58
 34,400 11.97 11.97 10.94 0 0 0
15/08/2022
11.97
 63,600 12.05 12.05 11.18 0 0 0
12/08/2022
12.05
 81,200 11.89 12.13 10.94 0 0 0
11/08/2022
11.89
 144,500 11.10 12.21 11.10 0 0 0
10/08/2022
11.10
 54,230 10.47 11.26 10.47 0 0 0
09/08/2022
10.47
 159,530 9.51 10.47 9.44 0 0 0
08/08/2022
9.51
 20,700 9.51 9.51 9.28 0 0 0
05/08/2022
9.51
 39,213 9.67 9.67 9.36 0 0 0
04/08/2022
9.67
 12,002 9.67 9.67 9.36 0 0 0
03/08/2022
9.67
 13,000 9.67 9.67 9.36 0 0 0
02/08/2022
9.67
 42,745 9.51 10.31 9.20 0 0 0
01/08/2022
9.51
 17,800 9.51 9.51 9.28 0 0 0
29/07/2022
9.51
 4,800 9.51 9.59 9.28 0 0 0
28/07/2022
9.51
 79,000 8.80 9.67 8.72 0 0 0
27/07/2022
8.80
 10,200 8.80 8.80 8.48 0 0 0
26/07/2022
8.80
 1,300 8.80 8.80 8.56 0 0 0
25/07/2022
8.80
 4,900 8.80 8.88 8.56 0 0 0
22/07/2022
8.80
 11,313 8.72 8.80 8.72 0 0 0
21/07/2022
8.72
 21,800 9.04 9.04 8.72 0 0 0
20/07/2022
9.04
 19,100 9.12 9.12 8.88 0 0 0
19/07/2022
9.12
 1,600 9.12 9.12 8.88 0 0 0
18/07/2022
9.12
 6,800 9.04 9.20 9.04 0 0 0
15/07/2022
9.04
 10,706 9.20 9.20 8.64 0 0 0
14/07/2022
9.20
 36,500 9.20 9.20 8.72 0 0 0
13/07/2022
9.20
 15,900 9.20 9.20 9.04 0 0 0
12/07/2022
9.20
 15,500 9.28 9.28 8.64 0 0 0
11/07/2022
9.28
 9,600 9.44 9.44 8.88 0 0 0
08/07/2022
9.44
 11,100 9.20 9.44 9.20 0 0 0
07/07/2022
9.20
 13,500 8.88 9.67 8.88 0 0 0
06/07/2022
8.88
 19,300 9.28 9.28 8.40 0 0 0
05/07/2022
9.28
 13,200 10.07 10.07 9.28 0 0 0
04/07/2022
10.07
 24,800 9.91 10.07 9.59 0 0 0
01/07/2022
9.91
 17,100 10.15 10.15 9.51 0 0 0
30/06/2022
10.15
 22,900 10.15 10.15 9.59 0 0 0
29/06/2022
10.15
 19,800 9.91 10.15 9.51 0 0 0
28/06/2022
9.91
 16,602 10.15 10.15 9.59 0 0 0
27/06/2022
10.15
 14,300 10.15 10.15 9.51 0 0 0
24/06/2022
10.15
 15,800 10.31 10.31 9.59 0 0 0
23/06/2022
10.31
 18,900 10.31 10.47 9.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |