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)
16/03/2017
13.09
 610 12.60 13.09 12.23 400 0 0.0
15/03/2017
12.60
 249 13.89 13.89 12.60 100 0 0.0
14/03/2017
12.66
 630 12.23 12.66 12.23 100 0 0.0
13/03/2017
12.78
 2,400 12.85 13.15 12.23 300 0 0.0
10/03/2017
12.85
 1,200 14.07 14.07 11.68 200 0 0.0
09/03/2017
12.91
 600 12.91 12.91 12.91 600 0 0.0
08/03/2017
12.91
 780 12.91 12.91 12.91 700 0 0.0
07/03/2017
13.03
 700 13.40 13.40 13.03 700 0 0.0
06/03/2017
13.09
 700 13.46 13.46 13.09 700 0 0.0
03/03/2017
13.27
 4,482 14.07 14.07 12.23 1,600 100 0.0
02/03/2017
13.46
 3,900 14.07 14.68 12.23 2,800 0 0.1
01/03/2017
13.46
 2,100 13.40 13.58 12.23 1,100 0 0.0
28/02/2017
13.40
 4,500 14.07 14.07 12.23 1,600 0 0.0
27/02/2017
13.46
 2,100 13.46 13.46 13.46 2,100 0 0.0
24/02/2017
13.15
 4,300 11.93 13.15 11.93 900 100 0.0
23/02/2017
12.66
 2,500 12.23 12.72 12.23 1,300 0 0.0
22/02/2017
12.23
 200 11.74 12.23 11.74 100 0 0.0
21/02/2017
12.23
 302 12.23 12.23 12.23 300 0 0.0
20/02/2017
12.30
 1,500 11.68 12.36 11.62 1,000 0 0.0
17/02/2017
11.99
 1,200 12.23 12.42 11.99 100 0 0.0
16/02/2017
12.17
 300 12.17 12.17 12.17 300 0 0.0
15/02/2017
12.17
 600 12.17 12.17 12.17 600 0 0.0
14/02/2017
12.36
 1,400 12.36 12.36 11.62 900 0 0.0
13/02/2017
12.17
 800 11.62 12.17 11.62 600 0 0.0
10/02/2017
12.30
 2,100 11.99 12.30 11.99 2,100 0 0.0
09/02/2017
11.99
 1,207 11.99 11.99 11.93 0 0 0
08/02/2017
13.21
 2,100 11.99 13.21 11.99 1,400 2,000 0.0
07/02/2017
13.27
 2,200 14.07 14.07 12.66 2,200 2,100 0.0
06/02/2017
14.07
 10,800 14.07 14.07 11.56 3,700 10,200 -0.1
03/02/2017
12.85
 3,300 15.60 15.60 12.85 100 3,200 -0.1
02/02/2017
14.25
 3,000 13.76 14.25 12.36 2,900 2,100 0.0
25/01/2017
13.70
 4,700 11.32 13.70 11.32 4,600 1,900 0.1
24/01/2017
12.48
 102 12.48 12.48 12.48 100 0 0.0
23/01/2017
11.62
 700 11.93 11.93 11.62 100 0 0.0
20/01/2017
11.74
 1,200 11.13 11.81 11.13 800 0 0.0
19/01/2017
11.87
 3,100 12.54 12.54 11.32 1,800 0 0.0
18/01/2017
12.54
 100 12.54 12.54 12.54 100 0 0.0
17/01/2017
12.42
 1,121 12.54 12.78 11.32 1,000 0 0.0
16/01/2017
12.17
 1,070 12.48 12.48 11.19 200 0 0.0
13/01/2017
12.17
 1,700 11.87 12.23 11.81 500 1,100 0.0
12/01/2017
13.09
 3,600 12.11 13.15 11.99 900 2,900 0.0
11/01/2017
13.27
 100 13.27 13.27 13.27 100 0 0.0
10/01/2017
12.17
 1,400 14.07 14.07 12.17 300 0 0.0
09/01/2017
13.46
 300 14.62 14.68 13.46 200 100 0.0
06/01/2017
14.68
 1,700 14.31 15.29 12.91 1,400 500 0.0
05/01/2017
14.31
 200 13.89 14.31 13.89 200 0 0.0
04/01/2017
13.09
 251 13.76 13.76 13.09 100 0 0.0
03/01/2017
14.01
 400 13.21 14.01 13.21 400 0 0.0
30/12/2016
13.27
 3,900 13.27 13.27 11.93 3,800 0 0.1
29/12/2016
12.78
 6,800 11.62 12.91 11.62 6,800 300 0.1
28/12/2016
11.74
 200 11.07 11.74 11.07 100 0 0.0
27/12/2016
11.87
 0 11.87 11.87 11.87 0 0 0
26/12/2016
11.87
 200 11.87 11.87 11.87 200 0 0.0
23/12/2016
11.93
 0 11.93 11.93 11.93 0 0 0
22/12/2016
11.93
 0 11.93 11.93 11.93 0 0 0
21/12/2016
11.93
 1,500 11.01 11.93 11.01 100 0 0.0
20/12/2016
12.11
 0 12.11 12.11 12.11 0 0 0
19/12/2016
12.11
 600 11.93 12.11 11.93 100 0 0.0
16/12/2016
12.23
 500 11.93 12.23 11.93 400 0 0.0
15/12/2016
12.36
 500 12.48 12.48 12.30 400 0 0.0
14/12/2016
11.93
 1,700 11.93 12.54 11.93 1,300 0 0.0
13/12/2016
11.93
 300 11.93 11.93 11.93 300 0 0.0
12/12/2016
11.93
 300 11.93 11.93 11.93 300 0 0.0
09/12/2016
11.93
 200 12.05 12.05 11.93 100 0 0.0
08/12/2016
11.93
 200 12.36 12.36 11.93 100 0 0.0
07/12/2016
11.93
 1,400 12.66 12.66 11.93 300 0 0.0
06/12/2016
12.36
 700 12.66 12.66 12.36 700 0 0.0
05/12/2016
12.23
 0 12.23 12.23 12.23 0 0 0
02/12/2016
12.23
 2,700 12.30 12.30 12.23 0 2,700 -0.1
01/12/2016
13.03
 0 13.03 13.03 13.03 0 0 0
30/11/2016
13.03
 1,100 13.09 13.09 13.03 1,100 0 0.0
29/11/2016
13.15
 1,000 13.15 13.15 13.15 1,000 0 0.0
28/11/2016
12.78
 0 12.78 12.78 12.78 0 0 0
25/11/2016
12.78
 3,200 11.93 12.85 11.87 700 0 0.0
24/11/2016
13.15
 2,800 12.72 13.15 12.48 2,700 0 0.1
23/11/2016
12.72
 100 12.72 12.72 12.72 100 0 0.0
22/11/2016
12.36
 700 12.91 12.91 12.36 200 0 0.0
21/11/2016
12.48
 1,500 12.54 12.54 12.48 0 500 0.0
18/11/2016
13.03
 3,000 13.09 13.40 11.87 2,300 0 0.0
17/11/2016
13.09
 0 13.09 13.09 13.09 0 0 0
16/11/2016
13.09
 100 13.09 13.09 13.09 100 0 0.0
15/11/2016
12.54
 900 13.27 13.27 12.30 200 700 0.0
14/11/2016
12.78
 1,200 11.93 12.85 11.93 100 100 0
11/11/2016
13.15
 600 13.15 13.15 13.15 600 0 0.0
10/11/2016
13.15
 500 13.15 13.15 13.15 500 0 0.0
09/11/2016
13.15
 700 13.15 13.15 13.15 700 0 0.0
08/11/2016
13.15
 300 13.15 13.15 13.15 300 0 0.0
07/11/2016
13.09
 200 13.09 13.09 13.09 200 0 0.0
04/11/2016
12.97
 1,600 12.42 12.97 12.36 600 0 0.0
03/11/2016
13.21
 200 13.09 13.21 13.09 0 0 0
02/11/2016
12.85
 200 12.85 12.85 12.85 200 0 0.0
01/11/2016
13.15
 400 13.15 13.15 13.15 400 0 0.0
31/10/2016
13.21
 2,800 12.85 13.46 12.85 800 0 0.0
28/10/2016
13.58
 900 13.58 13.58 13.58 900 0 0.0
27/10/2016
13.82
 800 12.54 13.82 12.54 100 0 0.0
26/10/2016
13.82
 0 13.82 13.82 13.82 0 0 0
25/10/2016
13.82
 600 13.15 13.82 13.15 100 0 0.0
24/10/2016
14.50
 4,020 12.66 14.50 12.48 1,200 0 0.0
21/10/2016
13.82
 200 13.82 13.82 13.82 200 0 0.0
20/10/2016
13.89
 300 13.89 13.89 13.89 300 0 0.0

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