CTCP Sametel (smt)

8.20
-0.70
(-7.87%)
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)
12/01/2026
10.70
 5,200 10.90 10.90 10.70 0 0 0
09/01/2026
10.70
 8,900 11.20 11.20 10.60 0 0 0
08/01/2026
11.30
 1,700 11.60 11.60 10.90 0 0 0
07/01/2026
11.30
 6,400 11.10 11.40 10.90 0 0 0
06/01/2026
11.60
 3,000 10.80 11.60 10.60 0 0 0
05/01/2026
11.60
 1,700 11.20 11.60 11.10 0 0 0
31/12/2025
12.30
 3,900 10.70 12.30 10.70 0 0 0
30/12/2025
11.60
 0 11.60 11.60 11.60 0 0 0
29/12/2025
11.60
 0 11.60 11.60 11.60 0 0 0
26/12/2025
11.60
 100 11.60 11.60 11.60 0 0 0
25/12/2025
11.40
 4,700 11.70 11.80 11.40 0 0 0
24/12/2025
11.60
 3,700 11.80 12 11.40 0 0 0
23/12/2025
11.70
 700 11.80 11.80 11.70 0 0 0
22/12/2025
11.70
 0 11.70 11.70 11.70 0 0 0
19/12/2025
11.70
 600 11.70 11.70 11.60 0 0 0
18/12/2025
11.50
 0 11.50 11.50 11.50 0 0 0
17/12/2025
11.50
 8,100 11.50 11.90 11.50 0 0 0
16/12/2025
11.50
 4,100 11.70 11.70 10.60 0 0 0
15/12/2025
11.50
 2,600 11 11.50 11 0 0 0
12/12/2025
11.50
 1,600 11.10 11.50 11 0 0 0
11/12/2025
11.30
 1,700 11.60 11.70 11.30 0 0 0
10/12/2025
11.70
 4,900 11.80 11.80 11.60 0 0 0
09/12/2025
11.90
 2,800 11.70 11.90 11.70 0 0 0
08/12/2025
12.10
 3,000 11.90 12.10 11.70 0 0 0
05/12/2025
11.90
 9,300 12 12 11.50 0 0 0
04/12/2025
12.30
 200 12.30 12.30 12.30 0 0 0
03/12/2025
11.80
 3,400 11.80 11.80 11.70 0 0 0
02/12/2025
12.40
 2,500 12.80 12.80 11.80 0 0 0
01/12/2025
12.30
 100 12.30 12.30 12.30 0 0 0
28/11/2025
12.20
 6,700 12.30 12.30 11.80 0 0 0
27/11/2025
11.90
 9,800 12.90 12.90 11.50 0 0 0
26/11/2025
12.20
 6,800 12.40 12.60 11.60 0 0 0
25/11/2025
11.50
 12,000 12.40 12.40 11.50 0 0 0
24/11/2025
12.40
 5,500 13.30 13.30 12.40 0 0 0
21/11/2025
12.50
 11,500 12.60 13.30 12.50 0 0 0
20/11/2025
13.30
 100 13.30 13.30 13.30 0 0 0
19/11/2025
13.30
 2,400 12.70 13.40 12.70 0 0 0
18/11/2025
12.70
 6,800 12.70 13 12.70 0 0 0
17/11/2025
12.80
 25,200 12.70 12.80 12.60 0 0 0
14/11/2025
12.80
 2,400 13.10 13.60 12.80 0 0 0
13/11/2025
12.90
 13,100 12.60 12.90 12.60 0 0 0
12/11/2025
13
 11,400 13.30 13.30 12.60 0 0 0
11/11/2025
13.40
 15,500 12.60 13.40 12.30 0 0 0
10/11/2025
12.60
 7,900 13.30 13.30 12.50 0 0 0
07/11/2025
13.40
 17,800 12.80 13.90 12.80 0 0 0
06/11/2025
13
 15,400 13.40 13.40 13 0 0 0
05/11/2025
13.70
 24,700 13.70 13.70 13.20 0 0 0
04/11/2025
13.60
 20,600 14.50 14.50 13.10 0 0 0
03/11/2025
14
 53,000 13 15.40 12.80 0 0 0
31/10/2025
14
 114,600 14.40 14.90 13 0 0 0
30/10/2025
14.40
 34,500 14.70 15.80 14.20 0 0 0
29/10/2025
14.40
 229,000 17.40 17.40 14.40 0 0 0
28/10/2025
15.90
 68,500 15.90 15.90 15.90 0 0 0
27/10/2025
14.50
 87,600 14.50 14.50 14.50 0 0 0
24/10/2025
13.20
 45,900 13.20 13.20 13.20 0 0 0
23/10/2025
12
 9,100 12.50 12.50 12 0 0 0
22/10/2025
11.80
 16,400 11.50 12 11.50 0 0 0
21/10/2025
11.50
 7,800 11.60 11.60 11.30 0 0 0
20/10/2025
11.50
 10,000 11.10 11.50 11.10 0 0 0
17/10/2025
11.10
 9,600 10.60 11.10 10 0 0 0
16/10/2025
10.60
 19,400 10.50 11 10.50 0 0 0
15/10/2025
10.50
 8,400 10.80 10.80 10.50 0 0 0
14/10/2025
11.30
 9,300 9.80 11.40 9.80 0 0 0
13/10/2025
10.80
 600 10.80 10.80 10.80 0 0 0
10/10/2025
12
 100 12 12 12 0 0 0
09/10/2025
11
 0 11 11 11 0 0 0
08/10/2025
11
 900 10.70 11.10 9.90 0 0 0
07/10/2025
10.70
 1,500 10.60 10.90 9.80 0 0 0
06/10/2025
10.60
 2,400 10.60 10.60 10.60 0 0 0
03/10/2025
11.70
 0 11.70 11.70 11.70 0 0 0
02/10/2025
11.70
 1,100 10.80 11.70 10.80 0 0 0
01/10/2025
12
 200 11.50 12 11.50 0 0 0
30/09/2025
11.30
 500 11.30 11.30 11.30 0 0 0
29/09/2025
11
 0 11 11 11 0 0 0
26/09/2025
11
 4,100 10.20 11 10.20 0 0 0
25/09/2025
10.50
 0 10.50 10.50 10.50 0 0 0
24/09/2025
10.50
 0 10.50 10.50 10.50 0 0 0
23/09/2025
10.50
 0 10.50 10.50 10.50 0 0 0
22/09/2025
10.50
 0 10.50 10.50 10.50 0 0 0
19/09/2025
10.50
 3,900 10.40 10.50 10.30 0 0 0
18/09/2025
11.40
 100 11.40 11.40 11.40 0 0 0
17/09/2025
10.80
 1,500 11 11 10.80 0 0 0
16/09/2025
10.50
 8,800 11.80 11.80 10.50 0 0 0
15/09/2025
11.50
 1,200 11.40 11.80 10.90 0 0 0
12/09/2025
11.80
 600 10.90 11.80 10.90 0 0 0
11/09/2025
10.90
 1,200 10.90 10.90 10.50 0 0 0
10/09/2025
10.90
 500 11.20 11.20 10.30 0 0 0
09/09/2025
10.70
 1,500 11.90 11.90 10.50 0 0 0
08/09/2025
11.50
 1,700 12.50 12.80 11 0 0 0
05/09/2025
12
 400 12.30 12.30 10.90 0 0 0
04/09/2025
11.80
 5,000 10.80 12 10.50 0 0 0
03/09/2025
11
 1,200 12 12 11 0 0 0
29/08/2025
12
 2,200 11.70 12 11.70 0 0 0
28/08/2025
11.80
 7,100 13.40 13.40 11.80 0 0 0
27/08/2025
12.90
 13,500 14.20 14.30 11.70 0 0 0
26/08/2025
13
 3,800 12.90 13.60 12.10 0 0 0
25/08/2025
13.30
 5,700 13.50 13.50 12.50 0 0 0
22/08/2025
13.80
 18,100 14.50 14.70 12.20 0 0 0
21/08/2025
13.50
 25,500 13 13.80 12.40 0 0 0
20/08/2025
13
 6,300 13.40 13.40 11.70 0 0 0

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