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)
08/08/2019
23.15
 0 23.15 23.15 23.15 0 0 0
07/08/2019
23.15
 0 23.15 23.15 23.15 0 0 0
06/08/2019
23.15
 0 23.15 23.15 23.15 0 0 0
05/08/2019
23.15
 0 23.15 23.15 23.15 0 0 0
02/08/2019
23.15
 0 23.15 23.15 23.15 0 0 0
01/08/2019
23.15
 0 23.15 23.15 23.15 0 0 0
31/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
30/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
29/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
26/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
25/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
24/07/2019
23.15
 3 23.15 23.15 23.15 0 0 0
23/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
22/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
19/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
18/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
17/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
16/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
15/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
12/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
11/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
10/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
09/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
08/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
05/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
04/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
03/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
02/07/2019
23.15
 7 23.15 23.15 23.15 0 0 0
01/07/2019
23.15
 0 23.15 23.15 23.15 0 0 0
28/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
27/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
26/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
25/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
24/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
21/06/2019
23.15
 3 23.15 23.15 23.15 0 0 0
20/06/2019
23.15
 6 23.15 23.15 23.15 0 0 0
19/06/2019
23.15
 4 23.15 23.15 23.15 0 0 0
18/06/2019
23.15
 0 23.15 23.15 23.15 0 0 0
17/06/2019
23.15
 5 23.15 23.15 23.15 0 0 0
14/06/2019
23.15
 100 23.15 23.15 23.15 100 0 0.0
13/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
12/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
11/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
10/06/2019
21.33
 8 21.33 21.33 21.33 0 0 0
07/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
06/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
05/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
04/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
03/06/2019
21.33
 0 21.33 21.33 21.33 0 0 0
31/05/2019
21.33
 0 21.33 21.33 21.33 0 0 0
30/05/2019
21.33
 40 21.33 21.33 21.33 0 0 0
29/05/2019
21.33
 0 21.33 21.33 21.33 0 0 0
28/05/2019
21.33
 0 21.33 21.33 21.33 0 0 0
27/05/2019
21.33
 0 21.33 21.33 21.33 0 0 0
24/05/2019
21.33
 300 21.33 21.33 21.33 0 0 0
23/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
22/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
21/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
20/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
17/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
16/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
15/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
14/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
13/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
10/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
09/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
08/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
07/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
06/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
03/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
02/05/2019
23.70
 0 23.70 23.70 23.70 0 0 0
26/04/2019
23.70
 0 23.70 23.70 23.70 0 0 0
25/04/2019
23.70
 20 23.70 23.70 23.70 0 0 0
24/04/2019
23.70
 0 23.70 23.70 23.70 0 0 0
23/04/2019
23.70
 0 23.70 23.70 23.70 0 0 0
22/04/2019
23.70
 0 23.70 23.70 23.70 0 0 0
19/04/2019
23.70
 300 20.31 23.70 20.31 300 0 0.0
18/04/2019
21.60
 5 21.60 21.60 21.60 0 0 0
17/04/2019
21.60
 0 21.60 21.60 21.60 0 0 0
16/04/2019
21.60
 100 21.60 21.60 21.60 100 0 0.0
12/04/2019
19.90
 100 19.90 19.90 19.90 100 0 0.0
11/04/2019
18.42
 0 18.42 18.42 18.42 0 0 0
10/04/2019
18.42
 0 18.42 18.42 18.42 0 0 0
09/04/2019
18.42
 0 18.42 18.42 18.42 0 0 0
08/04/2019
18.42
 500 16.86 18.42 16.86 500 0 0.0
05/04/2019
18.69
 0 18.69 18.69 18.69 0 0 0
04/04/2019
18.69
 61 18.69 18.69 18.69 0 0 0
03/04/2019
18.69
 2 18.69 18.69 18.69 0 0 0
02/04/2019
18.69
 0 18.69 18.69 18.69 0 0 0
01/04/2019
18.69
 0 18.69 18.69 18.69 0 0 0
29/03/2019
18.69
 0 18.69 18.69 18.69 0 0 0
28/03/2019
18.69
 1,300 19.23 19.23 16.45 200 900 0.0
27/03/2019
18.21
 200 17.13 18.21 17.13 100 0 0.0
26/03/2019
17.33
 94 17.33 17.33 17.33 0 0 0
25/03/2019
17.33
 0 17.33 17.33 17.33 0 0 0
22/03/2019
17.33
 200 15.77 17.33 15.77 100 0 0.0
21/03/2019
17.40
 0 17.40 17.40 17.40 0 0 0
20/03/2019
17.40
 0 17.40 17.40 17.40 0 0 0
19/03/2019
17.40
 200 15.84 17.40 15.84 100 0 0.0
18/03/2019
17.60
 0 17.60 17.60 17.60 0 0 0

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