CTCP Sametel (smt)

9.10
-0.20
(-2.15%)
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
(2026-08-19) 		-1.60 -14.68% 20,500 0 0
8.50
10.90
9.10
2 tháng
(2026-07-20) 		-2.90 -23.77% 69,600 0 0
8.50
12.30
9.10
3 tháng
(2026-06-22) 		-0.60 -6.06% 242,300 0 0
8.50
12.30
9.10
6 tháng
(2026-03-23) 		0.80 9.41% 553,800 -2,500 0.0
8.40
12.30
9.10
12 tháng
(2025-09-23) 		-1.20 -11.43% 2,714,700 -2,500 0.0
8.10
15.90
9.10
24 tháng
(2024-09-30) 		5.02 117.21% 5,223,373 -2,900 0.0
4.04
15.90
9.10
36 tháng
(2023-10-04) 		4.38 89.18% 7,866,927 -2,944 0.0
3.89
15.90
9.10
60 tháng
(2021-10-14) 		-8.46 -47.64% 26,739,809 -30,541 0.0
3.89
22.36
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
7.35
 6,700 7.35 7.35 6.65 1,500 5,200 0.0
26/06/2020
7.35
 7,700 6.79 7.35 6.16 100 5,000 0.0
25/06/2020
6.79
 7,500 7.49 7.49 6.79 0 5,900 -0.1
24/06/2020
7.49
 3,100 8.26 8.26 7.49 0 2,500 0.0
23/06/2020
8.26
 13,400 7.56 8.26 6.86 3,000 4,700 0.0
22/06/2020
7.56
 15,100 8.40 8.40 7.56 0 12,100 -0.1
19/06/2020
8.40
 34,446 7.98 8.40 7.21 300 32,700 -0.3
18/06/2020
7.98
 6,600 7.56 8.19 6.86 100 4,400 0.0
17/06/2020
7.56
 10,500 7.14 7.70 6.44 100 4,000 0.0
16/06/2020
7.14
 4,900 7.56 7.56 6.86 100 4,000 0.0
15/06/2020
7.56
 15,500 7.56 7.56 6.86 0 8,000 -0.1
12/06/2020
7.56
 600 8.40 8.40 7.56 100 100 0
11/06/2020
8.40
 2,200 8.47 8.47 7.63 100 2,100 0.0
10/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
09/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
08/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
05/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
04/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
03/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
02/06/2020
8.47
 0 8.47 8.47 8.47 0 0 0
01/06/2020
8.47
 100 8.68 8.68 8.47 0 100 0.0
29/05/2020
8.68
 400 8.40 8.68 7.56 100 0 0.0
28/05/2020
8.40
 0 8.40 8.40 8.40 0 0 0
27/05/2020
8.40
 0 8.40 8.40 8.40 0 0 0
26/05/2020
8.40
 100 8.81 8.81 8.40 0 0 0
25/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
22/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
21/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
20/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
19/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
18/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
15/05/2020
8.81
 346 9.79 9.79 8.81 0 300 0.0
14/05/2020
9.79
 0 9.79 9.79 9.79 0 0 0
13/05/2020
9.79
 200 10.84 10.84 9.79 0 200 0.0
12/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0
11/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0
08/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0
07/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0
06/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0
05/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0
04/05/2020
10.84
 0 10.84 10.84 10.84 0 0 0
29/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
28/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
27/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
24/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
23/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
22/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
21/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
20/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
17/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
16/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
15/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
14/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
13/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
10/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
09/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
08/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
07/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
06/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
03/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
01/04/2020
10.84
 0 10.84 10.84 10.84 0 0 0
31/03/2020
10.84
 0 10.84 10.84 10.84 0 0 0
30/03/2020
10.84
 2,000 10.49 10.84 10.84 0 2,000 0.0
27/03/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/03/2020
10.49
 0 10.49 10.49 10.49 0 0 0
26/03/2020
10.49
 5,000 10.16 10.49 10.49 0 5,000 -0.1
25/03/2020
10.16
 1,500 11.17 11.17 10.16 0 1,500 0.0
24/03/2020
11.17
 300 12.19 12.19 11.17 0 300 0.0
23/03/2020
12.19
 1,100 12.19 12.19 10.97 100 1,000 0.0
20/03/2020
12.19
 500 13.54 13.54 12.19 0 0 0
19/03/2020
13.54
 0 13.54 13.54 13.54 0 0 0
18/03/2020
13.54
 0 13.54 13.54 13.54 0 0 0
17/03/2020
13.54
 0 13.54 13.54 13.54 0 0 0
16/03/2020
13.54
 0 13.54 13.54 13.54 0 0 0
13/03/2020
13.54
 0 13.54 13.54 13.54 0 0 0
12/03/2020
13.54
 0 13.54 13.54 13.54 0 0 0
11/03/2020
13.54
 0 13.54 13.54 13.54 0 0 0
10/03/2020
13.54
 0 13.54 13.54 13.54 0 0 0
09/03/2020
13.54
 5 13.54 13.54 13.54 0 0 0
06/03/2020
13.54
 0 13.54 13.54 13.54 0 0 0
05/03/2020
13.54
 2,200 14.15 14.15 12.80 300 1,800 0.0
04/03/2020
14.15
 0 14.15 14.15 14.15 0 0 0
03/03/2020
14.15
 5 14.15 14.15 14.15 0 0 0
02/03/2020
14.15
 0 14.15 14.15 14.15 0 0 0
28/02/2020
14.15
 100 13.00 14.15 14.15 100 0 0.0
27/02/2020
13.00
 1,649 11.92 13.00 10.76 200 0 0.0
26/02/2020
11.92
 801 13.20 13.20 11.92 0 0 0
25/02/2020
13.20
 100 14.62 14.62 13.20 0 0 0
24/02/2020
14.62
 1,600 14.62 14.62 13.20 100 0 0.0
21/02/2020
14.62
 0 14.62 14.62 14.62 0 0 0
20/02/2020
14.62
 0 14.62 14.62 14.62 0 0 0
19/02/2020
14.62
 1,000 16.25 16.25 14.62 0 200 0.0
18/02/2020
16.25
 0 16.25 16.25 16.25 0 0 0
17/02/2020
16.25
 0 16.25 16.25 16.25 0 0 0
14/02/2020
16.25
 0 16.25 16.25 16.25 0 0 0
13/02/2020
16.25
 0 16.25 16.25 16.25 0 0 0
12/02/2020
16.25
 100 15.57 16.25 16.25 100 0 0.0
11/02/2020
15.57
 300 14.49 15.57 13.07 200 0 0.0
10/02/2020
14.49
 0 14.49 14.49 14.49 0 0 0
07/02/2020
14.49
 0 14.49 14.49 14.49 0 0 0
06/02/2020
14.49
 0 14.49 14.49 14.49 0 0 0

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