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)
26/12/2022
5.71
 1,000 5.55 5.95 5.15 0 0 0
23/12/2022
5.55
 12,300 5.23 5.71 5.55 0 0 0
22/12/2022
5.23
 2,300 5.63 5.95 5.23 0 0 0
21/12/2022
5.63
 4,900 5.63 5.63 5.23 0 0 0
20/12/2022
5.63
 4,100 5.79 5.79 5.23 0 0 0
19/12/2022
5.79
 300 6.26 6.26 5.79 0 0 0
16/12/2022
6.26
 13,200 6.03 6.26 6.03 0 0 0
15/12/2022
6.03
 1,450 6.50 6.50 6.03 0 0 0
14/12/2022
6.50
 9,300 6.18 6.58 6.18 0 0 0
13/12/2022
6.18
 33,900 5.63 6.18 5.71 0 0 0
12/12/2022
5.63
 13,001 5.15 5.63 5.39 0 0 0
09/12/2022
5.15
 5,900 5.55 5.55 5.15 0 0 0
08/12/2022
5.55
 14,580 5.55 5.79 5.31 0 0 0
07/12/2022
5.55
 1,100 5.87 6.11 5.55 0 0 0
06/12/2022
5.87
 61,800 6.50 6.50 5.87 0 0 0
05/12/2022
6.50
 5,000 6.34 6.50 6.34 0 0 0
02/12/2022
6.34
 13,440 6.34 6.74 5.71 0 0 0
01/12/2022
6.34
 33,000 6.74 7.29 6.34 0 0 0
30/11/2022
6.74
 15,150 6.66 7.06 6.26 0 0 0
29/11/2022
6.66
 12,100 6.11 6.66 5.95 0 0 0
28/11/2022
6.11
 17,900 5.55 6.11 5.71 0 0 0
25/11/2022
5.55
 1,200 5.47 5.55 5.47 0 0 0
24/11/2022
5.47
 4,026 5.39 5.55 5.47 0 0 0
23/11/2022
5.39
 26,506 5.95 5.95 5.39 0 0 0
22/11/2022
5.95
 16,960 6.58 6.82 5.95 0 0 0
21/11/2022
6.58
 7,600 6.66 7.29 6.58 0 0 0
18/11/2022
6.66
 29,600 7.37 7.37 6.66 0 0 0
17/11/2022
7.37
 1,500 8.17 8.17 7.37 0 0 0
16/11/2022
8.17
 17,300 8.33 8.33 7.53 0 0 0
15/11/2022
8.33
 12,400 9.04 9.04 8.17 0 0 0
14/11/2022
9.04
 4,100 9.20 9.20 9.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |