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)
29/12/2021
12.53
 139,508 12.29 12.61 12.05 0 0 0
28/12/2021
12.61
 33,680 12.69 13.24 12.29 0 0 0
27/12/2021
13.32
 10,906 14.27 14.27 13.24 0 0 0
24/12/2021
14.19
 160,660 13.64 14.91 12.69 0 0 0
23/12/2021
13.56
 227,913 12.37 13.56 11.73 0 0 0
22/12/2021
12.37
 32,500 12.53 12.53 12.13 0 0 0
21/12/2021
12.61
 16,000 12.61 12.61 12.29 0 0 0
20/12/2021
12.69
 16,700 12.77 12.77 12.37 0 0 0
17/12/2021
12.61
 121,908 12.84 12.84 11.97 0 0 0
16/12/2021
12.45
 16,620 12.61 12.69 12.29 0 0 0
15/12/2021
12.77
 19,901 12.69 12.84 12.69 0 0 0
14/12/2021
12.84
 21,709 13.24 13.24 12.61 0 0 0
13/12/2021
12.84
 27,200 12.29 13.08 12.29 0 0 0
10/12/2021
12.77
 25,888 12.77 13.00 12.77 0 0 0
09/12/2021
13.00
 20,283 12.92 13.08 12.61 0 0 0
08/12/2021
12.84
 69,100 12.92 13.48 12.69 0 0 0
07/12/2021
12.92
 69,900 12.69 13.32 12.29 0 0 0
06/12/2021
12.69
 41,000 13.72 13.72 12.69 0 0 0
03/12/2021
13.72
 22,400 13.95 13.95 13.56 0 0 0
02/12/2021
13.88
 69,200 13.64 14.19 13.64 0 0 0
01/12/2021
13.64
 37,610 13.88 13.88 13.56 0 0 0
30/11/2021
13.64
 51,410 13.64 14.27 13.56 0 0 0
29/11/2021
14.11
 48,501 13.64 14.99 13.56 0 0 0
26/11/2021
13.64
 80,350 13.80 14.03 13.48 0 0 0
25/11/2021
13.80
 66,809 13.95 14.27 13.48 6,200 0 0.1
24/11/2021
14.03
 60,501 14.03 14.67 13.48 0 0 0
23/11/2021
14.11
 32,900 13.56 14.27 13.56 0 0 0
22/11/2021
15.06
 130,738 16.25 16.65 15.06 0 0 0
19/11/2021
16.73
 164,713 17.92 18.00 16.73 4,200 0 0.1
18/11/2021
16.41
 65,809 15.86 16.41 15.06 0 0 0
17/11/2021
14.99
 163,266 13.64 14.99 13.48 0 0 0
16/11/2021
13.64
 41,300 13.72 13.88 13.48 0 100 0.0
15/11/2021
13.72
 93,301 13.56 13.72 13.40 0 0 0
12/11/2021
13.56
 47,138 13.88 13.88 13.48 0 0 0
11/11/2021
13.40
 35,200 13.88 13.88 13.32 0 0 0
10/11/2021
13.48
 90,070 13.24 13.88 13.08 0 0 0
09/11/2021
13.72
 41,523 13.40 13.80 13.16 0 0 0
08/11/2021
13.40
 39,500 14.03 14.03 13.40 0 200 0.0
05/11/2021
13.95
 67,570 14.11 14.11 12.69 100 2,900 0.0
04/11/2021
13.48
 24,000 13.88 13.88 13.32 0 0 0
03/11/2021
13.08
 101,924 14.11 14.11 13.08 200 0 0.0
02/11/2021
14.11
 105,800 13.08 14.19 12.69 100 500 0.0
01/11/2021
13.48
 64,338 14.03 14.03 13.08 100 100 0
29/10/2021
14.03
 32,500 14.75 14.75 13.64 0 200 0.0
28/10/2021
14.27
 43,944 13.32 14.27 13.32 0 0 0
27/10/2021
14.11
 52,600 13.56 14.91 13.56 0 200 0.0
25/10/2021
14.59
 42,400 16.02 16.49 14.59 0 500 0.0
22/10/2021
15.22
 92,000 13.88 15.22 13.48 0 0 0
21/10/2021
13.88
 50,965 12.77 14.43 12.77 1,800 8,200 -0.1
20/10/2021
13.40
 84,400 13.88 13.88 13.32 600 0 0.0
19/10/2021
14.75
 32,110 14.27 14.91 13.56 0 2,400 0.0
18/10/2021
15.06
 71,810 14.43 15.62 14.43 0 0 0
15/10/2021
16.02
 107,836 17.76 19.03 16.02 6,400 0 0.1
14/10/2021
17.76
 116,509 16.10 17.84 14.67 7,000 200 0.1
13/10/2021
16.25
 149,712 13.72 16.25 13.72 10,900 200 0.2
12/10/2021
14.83
 28,077 13.95 15.22 12.69 800 0 0.0
11/10/2021
13.95
 192,112 11.50 13.95 11.42 1,000 0 0.0
08/10/2021
12.69
 93,130 14.11 14.11 12.69 10,600 500 0.2
07/10/2021
14.03
 54,210 15.54 15.54 14.03 0 0 0
06/10/2021
15.54
 216,153 13.56 16.41 13.56 0 0 0
05/10/2021
14.99
 17,790 14.99 14.99 14.99 0 0 0
04/10/2021
16.65
 62,521 16.65 18.63 16.65 0 0 0
01/10/2021
18.47
 68,501 22.44 22.44 18.47 0 0 0
30/09/2021
20.46
 180,450 16.81 20.46 16.81 0 0 0
29/09/2021
18.63
 66,601 18.63 18.63 18.63 0 0 0
28/09/2021
20.69
 701 20.69 20.69 20.69 0 0 0
27/09/2021
22.99
 831 22.99 22.99 22.99 0 0 0
24/09/2021
25.53
 500 25.53 25.53 25.53 0 0 0
23/09/2021
28.31
 9,231 28.31 28.31 28.31 0 0 0
22/09/2021
31.40
 121,348 34.81 34.81 31.40 0 0 0
21/09/2021
34.89
 56,170 37.27 37.27 31.48 0 100 0.0
20/09/2021
34.09
 157,475 31.32 34.41 30.92 500 0 0.0
17/09/2021
31.32
 443,534 26.96 32.83 26.96 0 500 0.0
16/09/2021
29.89
 65,020 29.89 29.89 29.89 500 0 0.0
15/09/2021
27.20
 70,400 26.96 27.20 26.96 0 17,200 -0.6
14/09/2021
24.74
 296,812 24.74 24.74 24.18 600 10,200 -0.3
13/09/2021
22.52
 115,761 22.52 22.52 22.52 0 0 0
10/09/2021
20.54
 26,500 20.54 20.54 20.54 0 0 0
09/09/2021
18.71
 11,247 18.71 18.71 18.71 0 0 0
08/09/2021
17.05
 8,400 17.05 17.05 17.05 0 0 0
07/09/2021
15.54
 249,000 15.54 15.54 15.54 0 182,000 -3.6
06/09/2021
14.19
 2,300 14.19 14.19 14.19 0 0 0
01/09/2021
12.92
 7,014 12.92 12.92 12.92 0 0 0
31/08/2021
11.81
 2,900 11.81 11.81 11.81 0 0 0
30/08/2021
10.78
 21,905 10.78 10.78 10.78 0 0 0
27/08/2021
9.83
 60,174 9.83 9.83 9.83 0 0 0
26/08/2021
8.96
 9,744 8.96 8.96 8.96 0 700 0.0
25/08/2021
8.17
 4,300 8.17 8.17 8.17 0 1,700 0.0
24/08/2021
7.45
 1,111 7.45 7.45 7.45 0 0 0
23/08/2021
6.82
 5,520 6.82 6.82 6.82 0 0 0
20/08/2021
6.26
 2,000 6.03 6.26 6.03 0 0 0
19/08/2021
6.18
 1,200 6.18 6.18 6.18 0 0 0
18/08/2021
6.11
 1,600 6.11 6.11 6.11 0 0 0
17/08/2021
6.11
 1,600 6.03 6.11 5.95 300 0 0.0
16/08/2021
6.03
 100 6.03 6.03 6.03 0 0 0
13/08/2021
6.11
 500 6.11 6.11 6.11 500 0 0.0
12/08/2021
6.26
 100 6.26 6.26 6.26 0 0 0
11/08/2021
5.95
 1,000 5.95 5.95 5.95 1,000 0 0.0
10/08/2021
5.95
 2,700 5.95 5.95 5.95 2,100 0 0.0
09/08/2021
5.95
 900 5.95 5.95 5.95 900 0 0.0

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