CTCP Sametel (smt)

8.20
-0.70
(-7.87%)
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
(2026-09-04) 		-0.20 -1.98% 2,500 0 0
8.20
10.10
8.20
2 tháng
(2026-08-05) 		-1.20 -10.81% 54,700 0 0
8.20
11.10
8.20
3 tháng
(2026-07-06) 		0.40 4.21% 82,800 0 0
8.20
12.30
8.20
6 tháng
(2026-04-07) 		-0.30 -2.94% 534,500 -2,500 0.0
8.20
12.30
8.20
12 tháng
(2025-10-09) 		-1.10 -10% 2,693,600 -2,500 0.0
8.10
15.90
8.20
24 tháng
(2024-10-14) 		5.22 111.63% 5,083,555 -2,900 0.0
4.04
15.90
8.20
36 tháng
(2023-10-20) 		5.22 111.63% 7,753,935 -2,944 0.0
3.89
15.90
8.20
60 tháng
(2021-11-01) 		-3.58 -26.55% 25,586,658 -10,441 -0.1
3.89
22.36
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.18
 200 6.18 6.18 6.18 0 0 0
21/03/2023
5.87
 1,500 5.79 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 5.87 5.87 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 6.18 6.18 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 6.18 6.18 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 6.66 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 6.98 6.98 6.74 0 0 0
01/03/2023
6.74
 1,200 6.26 6.74 6.18 0 0 0
28/02/2023
6.50
 11,800 7.45 7.45 6.50 0 0 0
27/02/2023
7.06
 190 7.06 7.06 7.06 0 0 0
24/02/2023
6.66
 1,200 6.34 6.66 6.34 0 0 0
23/02/2023
6.42
 6,700 7.53 7.53 6.42 0 0 0
22/02/2023
6.98
 10,722 6.90 6.98 6.34 0 0 0
21/02/2023
6.34
 74,415 6.26 6.34 5.87 0 0 0
20/02/2023
5.79
 2,800 6.26 6.26 5.79 0 0 0
17/02/2023
5.87
 1,200 6.18 6.18 5.87 0 0 0
16/02/2023
5.79
 5,200 6.26 6.26 5.79 0 0 0
15/02/2023
5.87
 3,616 6.34 6.34 5.87 0 0 0
14/02/2023
6.11
 2,434 6.26 6.26 6.11 0 0 0
13/02/2023
5.87
 4,300 5.87 5.87 5.87 0 0 0
10/02/2023
5.87
 2,011 6.26 6.26 5.87 0 0 0
09/02/2023
5.71
 2,000 5.71 5.71 5.71 0 0 0
08/02/2023
5.87
 910 5.55 5.87 5.55 0 0 0
07/02/2023
5.87
 501 6.34 6.42 5.87 0 0 0
06/02/2023
5.87
 1,700 6.11 6.34 5.87 0 0 0
03/02/2023
6.11
 10,310 6.11 6.11 6.03 0 0 0
02/02/2023
6.50
 16,900 6.18 6.66 5.95 0 0 0
01/02/2023
6.11
 8,901 6.11 6.11 6.03 0 0 0
31/01/2023
6.34
 2,630 6.82 7.06 6.03 0 0 0
30/01/2023
6.42
 0 6.42 6.42 6.42 0 0 0
27/01/2023
6.42
 900 6.34 6.42 6.34 0 0 0
19/01/2023
6.74
 700 6.98 6.98 6.03 0 0 0
18/01/2023
6.34
 3,200 7.06 7.29 6.34 0 0 0
17/01/2023
6.66
 6,700 6.11 6.66 6.11 0 0 0
16/01/2023
6.11
 410 6.11 6.11 6.11 0 0 0
13/01/2023
6.58
 7,400 5.95 6.58 5.95 0 0 0
12/01/2023
6.03
 44,100 5.47 6.11 5.47 0 0 0
11/01/2023
5.55
 22,300 5.63 5.63 5.31 0 0 0
10/01/2023
5.63
 4,200 5.31 5.63 5.31 0 0 0
09/01/2023
5.31
 116 5.31 5.31 5.31 0 0 0
06/01/2023
5.63
 8,600 5.31 5.63 5.31 0 0 0
05/01/2023
5.55
 1,900 5.39 5.63 5.39 0 0 0
04/01/2023
5.39
 27,400 5.39 5.55 5.31 0 0 0
03/01/2023
5.87
 500 5.87 5.87 5.87 0 0 0
30/12/2022
5.55
 1,800 5.15 5.55 5.15 0 0 0
29/12/2022
5.39
 100 5.39 5.39 5.39 0 0 0
28/12/2022
5.55
 7,700 5.31 5.55 5.23 0 0 0
27/12/2022
5.71
 200 5.87 5.87 5.71 0 0 0
26/12/2022
5.71
 1,000 5.55 5.95 5.15 0 0 0
23/12/2022
5.55
 12,300 5.63 5.71 5.55 0 0 0
22/12/2022
5.23
 2,300 5.55 5.95 5.23 0 0 0
21/12/2022
5.63
 4,900 5.23 5.63 5.23 0 0 0
20/12/2022
5.63
 4,100 5.71 5.71 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 6.03 6.03 6.03 0 0 0
14/12/2022
6.50
 9,300 6.50 6.58 6.18 0 0 0
13/12/2022
6.18
 33,900 5.71 6.18 5.71 0 0 0
12/12/2022
5.63
 13,001 5.55 5.63 5.39 0 0 0
09/12/2022
5.15
 5,900 5.47 5.47 5.15 0 0 0
08/12/2022
5.55
 14,580 5.79 5.79 5.31 0 0 0
07/12/2022
5.55
 1,100 6.11 6.11 5.55 0 0 0
06/12/2022
5.87
 61,800 5.95 6.26 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 6.74 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 6.66 6.66 5.95 0 0 0
28/11/2022
6.11
 17,900 5.71 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 5.47 5.55 5.47 0 0 0
23/11/2022
5.39
 26,506 5.55 5.55 5.39 0 0 0
22/11/2022
5.95
 16,960 6.74 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 6.74 7.37 6.66 0 0 0
17/11/2022
7.37
 1,500 7.45 7.45 7.37 0 0 0
16/11/2022
8.17
 17,300 7.53 8.33 7.53 0 0 0
15/11/2022
8.33
 12,400 8.72 8.72 8.17 0 0 0
14/11/2022
9.04
 4,100 9.04 9.04 9.04 0 0 0
11/11/2022
9.20
 104,500 9.04 9.51 9.04 0 0 0
09/11/2022
9.20
 9,900 8.40 9.20 8.40 0 0 0
08/11/2022
9.04
 10,500 8.88 9.12 7.93 0 0 0
07/11/2022
8.72
 700 9.91 9.91 8.72 0 0 0
04/11/2022
9.67
 3,300 9.59 9.67 9.59 0 0 0
03/11/2022
9.99
 2,401 9.59 10.07 9.59 0 0 0
02/11/2022
9.99
 4,734 9.59 9.99 9.59 0 0 0
01/11/2022
10.07
 13,600 9.99 10.07 9.75 0 1,000 0.0
31/10/2022
10.07
 10,800 9.59 10.15 9.51 0 0 0
28/10/2022
10.15
 5,700 10.15 10.15 10.07 0 0 0
27/10/2022
10.23
 5,300 9.75 10.23 9.75 0 0 0
26/10/2022
10.23
 16,400 9.67 10.23 9.36 0 0 0
25/10/2022
10.07
 61,100 9.51 10.07 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc