CTCP Sametel (smt)

8.20
0
(0%)
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)
02/06/2022
10.70
 88,300 11.10 11.10 10.70 0 0 0
01/06/2022
11.26
 12,408 10.86 11.34 10.86 0 0 0
31/05/2022
11.42
 19,634 10.86 11.42 10.86 0 0 0
30/05/2022
11.42
 25,600 11.50 11.50 10.62 0 0 0
27/05/2022
11.50
 24,333 11.42 11.58 10.78 0 0 0
26/05/2022
11.42
 77,700 11.10 11.50 11.10 0 0 0
25/05/2022
11.10
 63,332 10.86 11.10 10.70 0 32 0.0
24/05/2022
10.86
 10,200 10.78 10.86 10.47 0 0 0
23/05/2022
10.86
 21,301 10.86 10.86 10.31 0 0 0
20/05/2022
10.86
 11,303 10.15 10.86 10.15 0 0 0
19/05/2022
10.62
 9,500 10.39 11.50 10.39 0 0 0
18/05/2022
11.26
 13,803 11.66 11.89 10.78 0 0 0
17/05/2022
11.66
 35,400 11.10 11.73 10.31 0 0 0
16/05/2022
11.18
 10,800 11.26 11.89 10.47 0 0 0
13/05/2022
10.86
 45,600 9.51 11.18 9.36 0 100 0.0
12/05/2022
10.39
 35,500 11.50 12.45 10.39 0 0 0
11/05/2022
11.50
 16,100 13.08 13.08 11.34 0 0 0
10/05/2022
11.89
 29,200 10.78 11.89 9.83 0 0 0
09/05/2022
10.86
 17,600 11.02 11.97 10.86 0 0 0
06/05/2022
12.05
 26,700 12.69 13.40 12.05 0 0 0
05/05/2022
13.32
 68,302 12.29 13.48 11.97 0 0 0
04/05/2022
13.00
 126,200 12.13 13.16 12.13 0 0 0
29/04/2022
12.13
 110,001 11.26 12.21 10.55 0 0 0
28/04/2022
11.26
 42,400 11.50 11.89 11.26 0 0 0
27/04/2022
11.50
 41,001 11.34 11.50 10.70 0 0 0
26/04/2022
10.70
 119,901 10.15 10.70 8.80 0 0 0
25/04/2022
9.75
 330,206 8.17 9.83 8.17 0 100 0.0
22/04/2022
9.04
 21,300 9.04 9.04 9.04 0 0 0
21/04/2022
9.99
 9,800 11.02 11.02 9.99 0 0 0
20/04/2022
11.02
 87,649 11.02 12.13 11.02 0 0 0
19/04/2022
12.21
 141,100 13.56 13.56 12.21 0 0 0
18/04/2022
13.56
 121,930 15.14 15.30 13.56 0 0 0
14/04/2022
13.64
 108,610 13.56 13.64 13.48 0 0 0
13/04/2022
12.45
 139,130 11.34 12.45 10.23 0 0 0
12/04/2022
11.34
 46,501 12.61 12.84 11.26 0 0 0
08/04/2022
12.45
 79,324 13.16 14.83 12.45 0 0 0
07/04/2022
13.72
 70,200 15.30 15.70 13.48 0 0 0
06/04/2022
14.91
 91,300 15.46 16.10 14.67 0 0 0
05/04/2022
16.17
 66,800 16.89 16.89 15.78 0 0 0
04/04/2022
16.17
 97,700 17.05 17.36 16.10 0 0 0
31/03/2022
16.10
 123,115 16.73 17.13 15.06 0 0 0
30/03/2022
16.73
 131,622 18.24 18.24 16.65 0 0 0
29/03/2022
18.16
 63,800 17.84 18.47 17.76 0 0 0
28/03/2022
17.84
 59,800 18.71 18.71 17.68 0 0 0
25/03/2022
18.71
 175,040 18.32 19.27 17.52 0 0 0
24/03/2022
18.24
 150,325 17.52 18.63 16.57 0 0 0
23/03/2022
17.52
 62,500 18.08 18.47 17.44 0 0 0
22/03/2022
18.00
 107,302 18.63 19.58 17.84 0 0 0
21/03/2022
18.55
 118,900 17.68 18.87 17.52 0 0 0
18/03/2022
17.68
 107,400 18.71 18.71 17.36 0 0 0
17/03/2022
18.63
 98,214 19.58 19.82 18.63 0 0 0
16/03/2022
18.08
 97,400 16.49 18.08 15.86 0 0 0
15/03/2022
16.49
 89,500 18.24 18.95 16.49 0 0 0
14/03/2022
18.24
 198,700 19.98 20.22 18.24 0 0 0
11/03/2022
20.22
 235,700 20.06 21.25 18.39 0 0 0
10/03/2022
20.22
 310,979 22.44 23.55 20.22 0 0 0
09/03/2022
22.36
 147,154 22.36 23.71 21.49 0 0 0
08/03/2022
22.36
 271,400 20.54 22.52 20.54 0 0 0
07/03/2022
20.54
 369,196 18.39 20.54 18.39 0 1,500 0.0
04/03/2022
18.71
 211,022 18.79 19.74 18.16 0 0 0
03/03/2022
18.79
 180,721 18.87 19.03 17.52 0 0 0
02/03/2022
17.52
 344,751 15.86 17.52 14.35 0 0 0
01/03/2022
15.94
 326,021 16.10 17.44 15.94 0 0 0
28/02/2022
17.68
 337,315 19.58 20.22 17.68 0 0 0
25/02/2022
19.58
 152,130 18.63 19.58 17.92 0 0 0
24/02/2022
17.84
 236,901 16.73 17.84 16.73 0 0 0
23/02/2022
16.25
 718,176 16.25 16.25 15.06 0 4,700 -0.1
22/02/2022
14.83
 224,800 14.83 14.83 14.83 0 0 0
21/02/2022
13.48
 50,749 13.48 13.48 13.48 0 4,000 -0.1
18/02/2022
12.29
 602,131 11.18 12.29 11.18 0 0 0
17/02/2022
11.18
 110,200 10.55 11.18 10.55 0 0 0
16/02/2022
10.23
 41,013 10.62 10.94 10.23 0 0 0
15/02/2022
10.23
 43,378 10.39 10.78 9.99 0 0 0
14/02/2022
10.47
 6,000 10.62 10.62 10.07 0 0 0
11/02/2022
10.55
 16,200 10.55 10.55 9.99 0 0 0
10/02/2022
10.39
 28,400 10.55 10.94 9.91 0 0 0
09/02/2022
10.55
 13,026 10.94 10.94 10.55 0 0 0
08/02/2022
10.94
 10,104 11.10 11.10 10.55 0 0 0
07/02/2022
10.86
 7,420 10.86 11.10 10.70 0 0 0
28/01/2022
10.86
 6,300 10.86 10.86 10.07 0 0 0
27/01/2022
10.86
 4,500 10.31 10.86 10.31 0 0 0
26/01/2022
11.10
 529 11.26 11.26 11.10 0 0 0
25/01/2022
11.02
 155,400 10.94 11.02 10.47 0 0 0
24/01/2022
11.58
 119,600 10.55 11.89 10.39 0 0 0
21/01/2022
11.50
 59,043 11.50 11.50 10.70 0 0 0
20/01/2022
11.34
 146,818 10.31 11.34 9.28 0 0 0
19/01/2022
10.31
 64,822 9.44 10.31 9.44 0 0 0
18/01/2022
9.44
 83,100 7.93 9.44 7.85 0 0 0
17/01/2022
8.64
 116,008 9.59 10.07 8.64 0 0 0
14/01/2022
9.59
 57,480 9.67 9.67 9.59 0 0 0
13/01/2022
10.62
 11,900 11.02 11.02 9.99 0 0 0
12/01/2022
11.10
 5,900 11.42 11.42 10.23 0 0 0
11/01/2022
11.34
 22,400 11.50 11.66 11.34 0 0 0
10/01/2022
11.50
 39,100 11.89 12.21 11.50 0 0 0
07/01/2022
12.21
 14,710 11.89 12.29 11.89 0 0 0
06/01/2022
11.89
 41,610 12.05 12.21 11.89 0 0 0
05/01/2022
12.37
 17,020 12.29 12.37 11.97 0 0 0
04/01/2022
12.05
 18,500 12.37 12.37 12.05 0 0 0
31/12/2021
12.29
 18,700 12.29 12.53 11.89 0 0 0
30/12/2021
12.53
 15,700 12.53 12.84 12.53 0 0 0

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