CTCP Sametel (smt)

8.80
0.60
(7.32%)
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)
15/03/2021
8.17
 6,700 7.77 8.17 7.77 2,900 0 0.0
12/03/2021
7.85
 12,300 7.69 7.85 7.53 2,700 0 0.0
11/03/2021
7.93
 1,500 7.77 7.93 7.61 300 0 0.0
10/03/2021
7.93
 3,300 7.69 7.93 7.53 200 0 0.0
09/03/2021
7.93
 8,200 7.37 8.01 7.37 2,700 7,600 0.0
08/03/2021
7.69
 3,100 7.85 7.85 7.61 1,400 0 0.0
05/03/2021
8.17
 4,900 7.37 8.17 7.37 3,900 0 0.0
04/03/2021
7.45
 4,800 7.53 7.69 7.37 2,300 0 0.0
03/03/2021
7.53
 36,710 7.45 7.53 7.22 31,200 27,600 0.0
02/03/2021
7.37
 6,600 7.29 7.45 7.14 200 0 0.0
01/03/2021
7.22
 5,210 6.98 7.37 6.74 300 0 0.0
26/02/2021
7.45
 7,400 7.14 7.69 7.14 5,200 0 0.0
25/02/2021
7.85
 701 7.45 7.85 7.45 700 0 0.0
24/02/2021
7.29
 7,310 7.06 7.29 6.98 1,300 0 0.0
23/02/2021
7.69
 0 7.69 7.69 7.69 0 0 0
22/02/2021
7.69
 0 7.69 7.69 7.69 0 0 0
19/02/2021
7.69
 0 7.69 7.69 7.69 0 0 0
18/02/2021
7.69
 2,704 7.77 7.77 7.29 100 0 0.0
17/02/2021
7.22
 10,006 7.06 7.93 6.98 500 0 0.0
09/02/2021
7.69
 0 7.69 7.69 7.69 0 0 0
08/02/2021
7.69
 100 7.69 7.69 7.69 100 0 0.0
05/02/2021
7.85
 900 7.85 7.85 7.85 0 0 0
04/02/2021
7.85
 4,200 7.53 7.85 7.53 300 0 0.0
03/02/2021
8.33
 200 7.93 8.33 7.93 200 0 0.0
02/02/2021
7.93
 3,800 7.93 7.93 7.93 0 0 0
01/02/2021
7.85
 2,100 7.37 7.85 7.37 100 0 0.0
29/01/2021
8.09
 0 8.09 8.09 8.09 0 0 0
28/01/2021
8.09
 10,920 7.37 8.09 7.37 2,400 0 0.0
27/01/2021
8.17
 12,254 8.01 8.33 7.45 200 1,000 0.0
26/01/2021
8.09
 11,200 7.93 8.25 7.53 100 0 0.0
25/01/2021
8.33
 1,300 8.56 8.72 7.61 500 0 0.0
22/01/2021
8.33
 4,700 8.72 8.72 7.85 100 0 0.0
21/01/2021
8.72
 6,300 8.72 8.88 8.09 200 1,400 0.0
20/01/2021
8.96
 5,900 8.01 9.04 7.53 2,900 1,800 0.0
19/01/2021
8.33
 26,600 7.93 8.72 7.93 400 22,100 -0.2
18/01/2021
7.93
 73,356 7.53 8.01 7.29 21,000 40,400 -0.2
15/01/2021
7.29
 2,300 7.29 7.85 7.29 100 0 0.0
14/01/2021
7.93
 9,800 7.93 7.93 7.77 400 0 0.0
13/01/2021
7.45
 400 7.77 7.93 6.98 300 0 0.0
12/01/2021
7.61
 10,500 7.14 7.69 7.14 500 0 0.0
11/01/2021
7.77
 100 7.77 7.77 7.77 100 0 0.0
08/01/2021
7.14
 1,200 7.93 8.33 7.14 1,100 0 0.0
07/01/2021
7.77
 17,600 7.53 7.77 7.14 3,800 0 0.0
06/01/2021
7.93
 100 7.93 7.93 7.93 100 0 0.0
05/01/2021
7.61
 3,200 7.85 7.85 7.53 100 0 0.0
04/01/2021
8.33
 21 8.33 8.33 8.33 0 0 0
31/12/2020
8.33
 300 8.33 8.33 8.33 300 0 0.0
30/12/2020
8.33
 7,200 7.77 8.48 7.77 7,000 0 0.1
29/12/2020
7.77
 8,400 6.90 7.77 6.90 1,000 0 0.0
28/12/2020
7.22
 0 7.22 7.22 7.22 0 0 0
25/12/2020
7.22
 5,100 6.90 7.22 6.90 100 0 0.0
24/12/2020
7.61
 7,500 7.69 7.85 6.98 0 0 0
23/12/2020
7.69
 2,200 7.37 7.85 6.42 1,700 0 0.0
22/12/2020
7.14
 4,021 7.14 7.53 6.26 1,400 0 0.0
21/12/2020
6.90
 710 6.66 6.90 6.66 600 0 0.0
18/12/2020
6.34
 5,100 6.18 6.34 6.18 100 0 0.0
17/12/2020
6.26
 0 6.26 6.26 6.26 0 0 0
16/12/2020
6.26
 0 6.26 6.26 6.26 0 0 0
15/12/2020
6.26
 0 6.26 6.26 6.26 0 0 0
14/12/2020
6.26
 100 6.26 6.26 6.26 100 0 0.0
11/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
10/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
09/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
08/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
07/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
04/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
03/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
02/12/2020
6.34
 2,000 6.03 6.34 6.03 100 0 0.0
01/12/2020
6.42
 13,218 6.74 6.74 5.63 100 0 0.0
30/11/2020
6.18
 400 6.18 6.18 6.18 400 0 0.0
27/11/2020
6.18
 200 5.55 6.18 5.55 100 0 0.0
26/11/2020
6.11
 0 6.11 6.11 6.11 0 0 0
25/11/2020
6.11
 5,044 6.11 6.11 6.11 0 0 0
24/11/2020
6.11
 200 5.63 6.11 5.63 100 0 0.0
23/11/2020
6.11
 0 6.11 6.11 6.11 0 0 0
20/11/2020
6.11
 0 6.11 6.11 6.11 0 0 0
19/11/2020
6.11
 200 5.55 6.11 5.55 100 0 0.0
18/11/2020
6.11
 1,410 5.71 6.11 5.63 400 0 0.0
17/11/2020
6.18
 3,811 5.79 6.34 5.23 3,600 0 0.0
16/11/2020
5.79
 3,400 5.71 5.79 5.15 2,900 0 0.0
13/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
12/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
11/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
10/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
09/11/2020
5.71
 11 5.71 5.71 5.71 0 0 0
06/11/2020
5.71
 1,000 5.23 5.71 5.23 200 0 0.0
05/11/2020
5.79
 3,315 5.47 5.79 5.47 3,300 15 0.0
04/11/2020
5.47
 0 5.47 5.47 5.47 0 0 0
03/11/2020
5.47
 2,000 5.47 5.47 5.47 0 0 0
02/11/2020
5.55
 100 5.55 5.55 5.55 100 0 0.0
30/10/2020
5.39
 5,400 5.23 5.71 5.15 1,700 0 0.0
29/10/2020
5.39
 110 5.39 5.39 5.39 100 0 0.0
28/10/2020
5.15
 0 5.15 5.15 5.15 0 0 0
27/10/2020
5.15
 10,220 4.76 5.15 4.76 300 9,000 -0.1
26/10/2020
5.15
 6,300 5.15 5.15 5.00 100 5,000 0.0
23/10/2020
5.15
 45 5.15 5.15 5.15 0 0 0
22/10/2020
5.15
 0 5.15 5.15 5.15 0 0 0
21/10/2020
5.15
 900 5.00 5.15 5.00 0 800 0.0
20/10/2020
5.15
 3,803 5.07 5.15 5.00 0 0 0
19/10/2020
5.23
 1,500 5.15 5.23 5.15 0 400 0.0

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