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)
30/05/2018
16.13
 100 16.13 16.13 16.13 100 0 0.0
29/05/2018
15.48
 200 17.03 17.03 15.48 200 0 0.0
28/05/2018
16.71
 200 15.48 16.71 15.48 200 0 0.0
25/05/2018
15.61
 100 15.61 15.61 15.61 100 0 0.0
24/05/2018
14.25
 252 17.10 17.10 14.25 200 0 0.0
23/05/2018
15.54
 1,600 16.91 16.91 14.25 800 900 0.0
22/05/2018
15.54
 700 16.19 16.19 15.42 200 100 0.0
21/05/2018
15.42
 500 16.13 16.13 15.42 100 0 0.0
18/05/2018
15.42
 1,000 15.54 15.87 15.42 200 0 0.0
17/05/2018
15.42
 900 15.80 15.80 15.22 200 0 0.0
16/05/2018
15.42
 0 15.42 15.42 15.42 0 0 0
15/05/2018
15.42
 300 15.54 15.54 15.42 0 100 0.0
14/05/2018
16.13
 100 16.13 16.13 16.13 100 0 0.0
11/05/2018
15.42
 379 15.54 15.54 15.42 300 100 0.0
10/05/2018
15.54
 500 15.54 15.54 15.54 0 500 0.0
09/05/2018
16.45
 100 16.45 16.45 16.45 100 0 0.0
08/05/2018
15.48
 4,500 13.60 15.48 13.47 300 0 0.0
07/05/2018
14.25
 2,800 14.57 14.57 14.25 0 0 0
04/05/2018
14.96
 400 15.54 15.54 14.96 200 200 0.0
03/05/2018
15.54
 100 15.54 15.54 15.54 0 0 0
02/05/2018
16.78
 200 19.04 19.04 16.78 100 0 0.0
27/04/2018
18.07
 6,200 18.46 18.46 16.52 6,200 6,000 0.0
26/04/2018
16.84
 100 16.84 16.84 16.84 0 0 0
24/04/2018
18.52
 5,211 15.48 18.52 15.48 5,100 5,000 0.0
23/04/2018
16.84
 5,200 16.84 16.84 15.54 5,200 5,000 0.0
20/04/2018
15.54
 200 18.14 18.14 15.54 100 100 0.0
19/04/2018
16.84
 789 17.10 17.10 16.84 700 100 0.0
18/04/2018
15.54
 5,500 16.52 16.52 15.48 5,500 5,000 0.0
17/04/2018
15.42
 300 18.33 18.33 15.42 200 100 0.0
16/04/2018
16.71
 100 16.71 16.71 16.71 0 0 0
13/04/2018
18.52
 100 18.52 18.52 18.52 100 0 0.0
12/04/2018
16.84
 200 19.43 19.43 16.84 100 0 0.0
11/04/2018
18.65
 1,000 18.14 18.72 18.14 1,000 0 0.0
10/04/2018
17.10
 900 15.93 17.29 15.80 800 0 0.0
09/04/2018
15.80
 6,000 14.83 15.80 14.12 4,500 0 0.1
06/04/2018
14.51
 0 14.51 14.51 14.51 0 0 0
05/04/2018
14.51
 600 14.64 14.64 14.25 200 0 0.0
04/04/2018
14.51
 2,100 13.99 14.51 13.99 1,900 0 0.0
03/04/2018
14.06
 2,427 14.12 14.12 12.57 200 0 0.0
02/04/2018
13.73
 600 14.18 14.18 13.73 200 0 0.0
30/03/2018
13.80
 3,900 13.47 13.80 13.47 3,900 0 0.1
29/03/2018
13.47
 100 13.47 13.47 13.47 100 0 0.0
28/03/2018
13.08
 1,100 13.47 13.47 13.08 1,000 0 0.0
27/03/2018
13.34
 700 13.41 13.41 13.34 600 0 0.0
26/03/2018
13.47
 0 13.47 13.47 13.47 0 0 0
23/03/2018
13.47
 0 13.47 13.47 13.47 0 0 0
22/03/2018
13.47
 200 13.41 13.47 13.41 200 0 0.0
21/03/2018
13.28
 0 13.28 13.28 13.28 0 0 0
20/03/2018
13.28
 1,300 12.95 13.28 12.82 200 0 0.0
19/03/2018
13.47
 0 13.47 13.47 13.47 0 0 0
16/03/2018
13.47
 100 13.47 13.47 13.47 100 0 0.0
15/03/2018
13.47
 0 13.47 13.47 13.47 0 0 0
14/03/2018
13.47
 0 13.47 13.47 13.47 0 0 0
13/03/2018
13.47
 100 13.47 13.47 13.47 100 0 0.0
12/03/2018
13.28
 200 13.41 13.41 13.28 200 0 0.0
09/03/2018
13.21
 100 13.21 13.21 13.21 100 0 0.0
08/03/2018
12.95
 0 12.95 12.95 12.95 0 0 0
07/03/2018
12.95
 0 12.95 12.95 12.95 0 0 0
06/03/2018
12.95
 5,100 13.54 14.31 12.95 500 700 0.0
05/03/2018
13.41
 200 13.41 13.41 13.41 200 0 0.0
02/03/2018
13.54
 0 13.54 13.54 13.54 0 0 0
01/03/2018
13.54
 0 13.54 13.54 13.54 0 0 0
28/02/2018
13.54
 300 13.54 13.54 13.54 300 0 0.0
27/02/2018
13.41
 27 13.41 13.41 13.41 0 0 0
26/02/2018
13.41
 409 13.41 13.41 13.41 400 0 0.0
23/02/2018
13.28
 100 13.28 13.28 13.28 100 0 0.0
22/02/2018
13.08
 0 13.08 13.08 13.08 0 0 0
21/02/2018
13.08
 100 13.08 13.08 13.08 100 0 0.0
13/02/2018
13.54
 0 13.54 13.54 13.54 0 0 0
12/02/2018
13.54
 0 13.54 13.54 13.54 0 0 0
09/02/2018
13.54
 2 13.54 13.54 13.54 0 0 0
08/02/2018
13.54
 11,101 12.76 13.54 12.76 11,100 0 0.2
07/02/2018
12.89
 0 12.89 12.89 12.89 0 0 0
06/02/2018
12.89
 0 12.89 12.89 12.89 0 0 0
05/02/2018
12.89
 900 12.63 12.89 12.63 100 0 0.0
02/02/2018
12.69
 200 12.69 12.69 12.69 200 0 0.0
01/02/2018
12.31
 1,000 12.31 12.31 12.31 900 0 0.0
31/01/2018
12.89
 100 12.89 12.89 12.89 0 0 0
30/01/2018
12.69
 0 12.69 12.69 12.69 0 0 0
29/01/2018
12.69
 200 12.69 12.69 12.69 200 0 0.0
26/01/2018
11.98
 1,000 11.98 11.98 11.98 500 0 0.0
25/01/2018
12.57
 200 12.57 12.57 12.57 200 0 0.0
24/01/2018
12.89
 700 13.54 13.54 12.24 400 0 0.0
23/01/2018
13.54
 400 12.95 13.54 13.21 400 0 0.0
22/01/2018
12.95
 0 12.95 12.95 12.95 0 0 0
19/01/2018
12.95
 200 12.95 12.95 12.95 200 0 0.0
18/01/2018
12.50
 135 12.50 12.50 12.50 0 0 0
17/01/2018
12.50
 800 12.31 12.57 12.31 200 400 0.0
16/01/2018
12.95
 0 12.95 12.95 12.95 0 0 0
15/01/2018
12.95
 400 12.95 12.95 12.95 400 0 0.0
12/01/2018
12.95
 0 12.95 12.95 12.95 0 0 0
11/01/2018
12.95
 104 12.95 12.95 12.95 100 0 0.0
10/01/2018
12.63
 1,362 12.31 12.63 12.31 400 0 0.0
09/01/2018
13.21
 100 13.21 13.21 13.21 100 0 0.0
08/01/2018
12.57
 500 12.57 12.57 12.57 0 0 0
05/01/2018
13.47
 313 13.47 13.47 13.47 300 0 0.0
04/01/2018
13.60
 100 13.60 13.60 13.60 100 0 0.0
03/01/2018
13.34
 400 13.47 13.47 13.34 400 0 0.0
02/01/2018
13.21
 300 13.21 13.21 13.21 300 0 0.0
29/12/2017
12.95
 10,400 13.93 13.93 12.95 10,300 0 0.2

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