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)
11/08/2015
12.88
 700 12.41 12.88 12.41 700 0 0.0
10/08/2015
12.41
 700 11.61 12.41 11.61 200 0 0.0
07/08/2015
12.83
 1,000 11.61 12.83 11.61 800 0 0.0
06/08/2015
12.88
 102 12.88 12.88 12.88 102 0 0.0
05/08/2015
12.88
 300 12.14 12.88 12.14 300 0 0.0
04/08/2015
12.67
 0 12.67 12.67 12.67 0 0 0
03/08/2015
12.67
 2,200 11.88 12.67 11.88 200 0 0.0
31/07/2015
12.88
 400 12.46 12.88 12.46 400 0 0.0
30/07/2015
12.46
 4,900 11.61 12.46 11.61 2,800 0 0.1
29/07/2015
12.62
 500 12.14 12.62 12.14 400 0 0.0
28/07/2015
13.20
 100 13.20 13.20 13.20 100 0 0.0
27/07/2015
12.14
 600 12.51 13.20 12.14 300 0 0.0
24/07/2015
12.46
 346 11.61 12.46 11.61 100 0 0.0
23/07/2015
12.51
 8,800 12.04 12.51 11.88 6,700 0 0.2
22/07/2015
12.51
 0 12.51 12.51 12.51 0 0 0
21/07/2015
12.51
 0 12.51 12.51 12.51 0 0 0
20/07/2015
12.51
 1,100 12.14 12.51 12.14 100 0 0.0
17/07/2015
12.51
 700 12.56 12.56 12.14 200 0 0.0
16/07/2015
12.14
 600 12.14 12.14 12.14 0 0 0
15/07/2015
12.56
 54 12.56 12.56 12.56 0 0 0
14/07/2015
12.56
 2,600 12.14 12.62 11.61 400 0 0.0
13/07/2015
12.67
 1,100 12.25 12.67 12.25 100 0 0.0
10/07/2015
12.83
 0 12.83 12.83 12.83 0 0 0
09/07/2015
12.83
 0 12.83 12.83 12.83 0 2,000 0.0
08/07/2015
12.83
 2,000 12.83 12.83 12.83 0 2,000 0.0
07/07/2015
12.83
 1,343 12.51 12.88 12.09 1,300 0 0.0
06/07/2015
12.51
 768 13.14 13.14 12.35 600 0 0.0
03/07/2015
12.67
 3,890 12.09 12.67 12.09 3,800 0 0.1
02/07/2015
12.09
 1,000 12.09 12.09 12.09 900 0 0.0
01/07/2015
12.35
 700 12.09 12.35 12.09 600 0 0.0
30/06/2015
12.56
 3,500 12.67 12.67 12.09 3,400 0 0.1
29/06/2015
12.56
 1,700 12.09 12.62 12.09 1,700 0 0.0
26/06/2015
12.51
 1,100 12.14 12.51 12.14 100 0 0.0
25/06/2015
12.51
 700 12.14 12.51 12.14 100 0 0.0
24/06/2015
12.41
 500 12.14 12.41 12.09 400 0 0.0
23/06/2015
12.46
 320 12.46 12.46 12.46 300 0 0.0
22/06/2015
12.88
 5,300 12.56 13.20 12.14 200 0 0.0
19/06/2015
12.56
 3,200 12.67 12.67 12.09 3,100 0 0.1
18/06/2015
12.09
 2,300 12.09 12.09 12.09 2,300 0 0.1
17/06/2015
12.14
 700 12.14 12.14 12.14 0 0 0
16/06/2015
12.41
 0 12.41 12.41 12.41 0 0 0
15/06/2015
12.41
 310 12.41 12.41 12.14 100 0 0.0
12/06/2015
12.62
 1,200 12.93 12.93 12.14 200 0 0.0
11/06/2015
12.56
 500 12.14 12.56 12.14 400 0 0.0
10/06/2015
12.62
 6,662 11.61 12.67 11.61 6,112 0 0.1
09/06/2015
12.09
 5,800 12.41 12.41 12.09 5,100 0 0.1
08/06/2015
12.67
 13,210 12.14 12.67 11.98 11,900 0 0.3
05/06/2015
12.09
 3,600 11.72 12.09 11.72 0 0 0
04/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
04/06/2015
11.83
 5,005 11.09 12.14 11.09 200 0 0.0
03/06/2015
11.08
 6,600 11.12 11.12 10.65 1,600 0 0.0
02/06/2015
11.27
 6,567 11.12 11.27 11.08 367 0 0.0
01/06/2015
11.12
 7,300 11.12 11.31 11.12 100 0 0.0
29/05/2015
12.35
 2,300 12.25 12.35 11.88 2,300 0 0.1
28/05/2015
12.49
 5,014 12.25 12.68 11.78 2,100 0 0.1
27/05/2015
12.68
 23,800 12.73 12.73 12.11 23,200 0 0.6
26/05/2015
12.73
 4,200 12.49 12.73 12.49 3,200 0 0.1
25/05/2015
12.49
 1,301 12.73 12.96 12.25 1,000 0 0.0
22/05/2015
12.54
 1,900 13.20 13.20 11.08 1,800 0 0.0
21/05/2015
12.25
 1,110 11.50 12.25 11.50 900 0 0.0
20/05/2015
12.73
 19,400 10.56 12.73 10.56 17,500 0 0.4
19/05/2015
11.69
 7,700 10.70 11.78 10.70 6,900 0 0.2
18/05/2015
11.88
 1,000 11.88 12.96 11.88 600 0 0.0
15/05/2015
13.20
 8,100 11.88 13.20 11.88 7,700 0 0.2
14/05/2015
13.20
 11,050 12.30 14.14 12.30 10,700 0 0.3
13/05/2015
13.67
 18,250 12.73 13.90 12.73 17,810 0 0.5
12/05/2015
14.14
 25,412 13.39 14.85 13.39 25,112 100 0.7
11/05/2015
14.85
 200 14.85 14.85 14.85 200 0 0.0
08/05/2015
16.50
 1 16.50 16.50 16.50 0 0 0
07/05/2015
16.50
 0 16.50 16.50 16.50 0 0 0
06/05/2015
16.50
 100 16.50 16.50 16.50 0 0 0
05/05/2015
16.50
 0 16.50 16.50 16.50 0 0 0
04/05/2015
16.50
 0 16.50 16.50 16.50 0 0 0
27/04/2015
16.50
 2,229 14.42 16.50 14.42 2,200 0 0.1
24/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
23/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
22/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
21/04/2015
16.03
 1 16.03 16.03 16.03 0 0 0
20/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
17/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
16/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
15/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
14/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
13/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
10/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
09/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
08/04/2015
16.03
 0 16.03 16.03 16.03 0 0 0
07/04/2015
16.03
 1,100 14.66 16.03 14.66 1,100 0 0.0
06/04/2015
16.26
 0 16.26 16.26 16.26 0 0 0
03/04/2015
16.26
 0 16.26 16.26 16.26 0 0 0
02/04/2015
16.26
 0 16.26 16.26 16.26 0 0 0
01/04/2015
16.26
 400 14.14 16.26 14.14 300 0 0.0
31/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
30/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
27/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
26/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
25/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
24/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
23/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
20/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0
19/03/2015
15.46
 0 15.46 15.46 15.46 0 0 0

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