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
8.80
10.10
8.80
2 tháng
(2026-08-05) 		-1.20 -10.81% 54,700 0 0
8.50
11.10
8.80
3 tháng
(2026-07-06) 		0.40 4.21% 82,800 0 0
8.50
12.30
8.80
6 tháng
(2026-04-07) 		-0.30 -2.94% 534,500 -2,500 0.0
8.40
12.30
8.80
12 tháng
(2025-10-09) 		-1.10 -10% 2,693,600 -2,500 0.0
8.10
15.90
8.80
24 tháng
(2024-10-14) 		5.22 111.63% 5,083,555 -2,900 0.0
4.04
15.90
8.80
36 tháng
(2023-10-20) 		5.22 111.63% 7,753,935 -2,944 0.0
3.89
15.90
8.80
60 tháng
(2021-11-01) 		-3.58 -26.55% 25,586,658 -10,441 -0.1
3.89
22.36
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2018
16.38
 0 16.38 16.38 16.38 0 0 0
16/10/2018
16.38
 100 16.38 16.38 16.38 100 0 0.0
15/10/2018
15.44
 0 15.44 15.44 15.44 0 0 0
12/10/2018
15.44
 100 15.44 15.44 15.44 100 0 0.0
11/10/2018
14.76
 600 12.93 14.76 12.93 100 0 0.0
10/10/2018
14.22
 1,400 14.08 14.22 14.08 1,400 800 0.0
09/10/2018
14.08
 100 14.08 14.08 14.08 100 0 0.0
08/10/2018
15.10
 800 14.01 15.23 13.95 200 0 0.0
05/10/2018
15.37
 120 15.37 15.37 15.37 100 0 0.0
04/10/2018
15.77
 100 15.77 15.77 15.77 100 0 0.0
03/10/2018
15.10
 500 15.10 15.10 15.10 500 0 0.0
02/10/2018
15.50
 0 15.50 15.50 15.50 0 0 0
01/10/2018
15.50
 358 15.30 15.50 15.30 100 0 0.0
28/09/2018
16.79
 2,100 15.37 17.20 15.37 1,100 0 0.0
27/09/2018
17.06
 2,050 15.44 17.20 15.23 300 1,000 0.0
26/09/2018
16.93
 200 15.37 16.93 15.37 100 0 0.0
25/09/2018
16.99
 100 16.99 16.99 16.99 100 0 0.0
24/09/2018
16.99
 200 16.38 16.99 16.38 100 0 0.0
21/09/2018
16.59
 400 15.98 16.59 15.84 100 0 0.0
20/09/2018
17.40
 300 15.84 17.94 15.84 200 0 0.0
19/09/2018
17.47
 300 17.47 17.47 17.47 300 0 0.0
18/09/2018
16.66
 300 16.72 16.72 16.66 0 0 0
17/09/2018
18.48
 500 16.45 18.48 16.45 100 0 0.0
14/09/2018
18.14
 605 16.45 18.14 16.45 300 1 0.0
13/09/2018
18.14
 600 16.59 18.21 16.59 400 400 0.0
12/09/2018
18.21
 0 18.21 18.21 18.21 0 0 0
11/09/2018
18.21
 300 16.25 18.21 16.11 100 0 0.0
10/09/2018
17.81
 1,100 16.66 17.81 16.66 100 900 0.0
07/09/2018
18.28
 300 16.72 18.28 16.72 100 0 0.0
06/09/2018
18.48
 200 17.47 18.48 17.47 100 0 0.0
05/09/2018
19.30
 700 18.89 19.30 16.93 200 0 0.0
04/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
04/09/2018
17.94
 30 17.94 17.94 17.94 0 30 0.0
31/08/2018
17.94
 502 16.65 17.94 16.65 400 100 0.0
30/08/2018
18.39
 282 18.39 18.39 18.39 200 0 0.0
29/08/2018
17.94
 200 17.03 17.94 17.03 100 0 0.0
28/08/2018
18.85
 200 16.97 18.85 16.97 100 0 0.0
27/08/2018
18.78
 200 16.39 18.78 16.39 100 0 0.0
24/08/2018
18.14
 200 16.78 18.14 16.78 100 0 0.0
23/08/2018
18.39
 200 16.65 18.39 16.65 100 0 0.0
22/08/2018
18.33
 210 16.58 18.33 16.58 100 0 0.0
21/08/2018
17.88
 301 16.39 17.88 16.39 200 0 0.0
20/08/2018
18.14
 200 16.39 18.14 16.39 100 0 0.0
17/08/2018
18.14
 200 16.97 18.14 16.97 100 0 0.0
16/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
15/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
14/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
13/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
10/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
09/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
08/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
07/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
06/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
03/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
02/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
01/08/2018
18.78
 0 18.78 18.78 18.78 0 0 0
31/07/2018
18.78
 0 18.78 18.78 18.78 0 0 0
30/07/2018
18.78
 0 18.78 18.78 18.78 0 0 0
27/07/2018
18.78
 1,600 15.80 18.78 15.80 1,500 1,300 0.0
26/07/2018
17.42
 0 17.42 17.42 17.42 0 0 0
25/07/2018
17.42
 200 19.43 19.43 17.42 100 100 0.0
24/07/2018
18.14
 0 18.14 18.14 18.14 0 0 0
23/07/2018
18.14
 200 18.14 18.14 18.14 0 0 0
20/07/2018
18.39
 13 18.39 18.39 18.39 0 0 0
19/07/2018
18.39
 100 18.39 18.39 18.39 0 100 0.0
18/07/2018
20.40
 47 20.40 20.40 20.40 0 0 0
17/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
16/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
13/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
12/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
11/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
10/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
09/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
06/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
05/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
04/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
03/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
02/07/2018
20.40
 0 20.40 20.40 20.40 0 0 0
29/06/2018
20.40
 1,300 20.08 20.40 18.14 1,300 0 0.0
28/06/2018
18.78
 400 18.78 19.43 18.52 300 0 0.0
27/06/2018
18.52
 0 18.52 18.52 18.52 0 0 0
26/06/2018
18.52
 200 18.52 18.52 18.52 200 0 0.0
25/06/2018
17.49
 3,000 16.84 17.49 16.65 600 1,900 0.0
22/06/2018
18.46
 500 18.46 18.46 18.46 500 0 0.0
21/06/2018
17.94
 0 17.94 17.94 17.94 0 0 0
20/06/2018
17.94
 0 17.94 17.94 17.94 0 0 0
19/06/2018
17.94
 0 17.94 17.94 17.94 0 0 0
18/06/2018
17.94
 100 17.94 17.94 17.94 100 0 0.0
15/06/2018
16.65
 100 16.65 16.65 16.65 0 0 0
14/06/2018
18.46
 200 18.14 18.46 18.14 200 0 0.0
13/06/2018
17.94
 100 17.94 17.94 17.94 100 0 0.0
12/06/2018
17.16
 1,200 15.22 17.16 15.22 200 0 0.0
11/06/2018
16.19
 1,100 15.22 16.19 15.22 100 0 0.0
08/06/2018
15.54
 1,000 15.22 15.54 15.22 100 500 0.0
07/06/2018
15.54
 600 16.71 16.71 15.54 100 500 0.0
06/06/2018
15.54
 100 15.54 15.54 15.54 100 100 0
05/06/2018
15.22
 800 15.22 15.22 15.22 0 800 0.0
04/06/2018
15.22
 800 15.22 15.22 15.22 0 800 0.0
01/06/2018
15.54
 400 15.54 15.54 15.54 0 400 0.0
31/05/2018
15.54
 800 16.78 17.36 15.54 200 600 0.0
30/05/2018
16.13
 100 16.13 16.13 16.13 100 0 0.0

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