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)
04/01/2024
4.52
 100 4.52 4.52 4.52 0 0 0
03/01/2024
4.60
 3,700 4.60 4.60 4.36 0 0 0
02/01/2024
4.52
 6,200 4.52 4.52 4.52 0 0 0
29/12/2023
4.52
 800 4.52 4.60 4.52 0 0 0
28/12/2023
4.60
 7,900 4.60 4.68 4.60 0 0 0
27/12/2023
4.60
 10,100 4.52 4.60 4.44 0 0 0
26/12/2023
4.52
 900 4.52 4.52 4.52 0 0 0
25/12/2023
4.60
 4,100 4.44 4.68 4.44 0 0 0
22/12/2023
4.44
 1,100 4.52 4.52 4.44 0 0 0
21/12/2023
4.52
 8,000 4.60 4.68 4.52 0 0 0
20/12/2023
4.52
 4,900 4.68 4.68 4.52 0 0 0
19/12/2023
4.52
 8,600 4.44 4.84 4.44 0 0 0
18/12/2023
4.44
 30,900 4.92 4.92 4.44 0 0 0
15/12/2023
4.92
 19,752 5.71 5.71 4.92 0 0 0
14/12/2023
5.39
 47,813 4.92 5.39 4.92 0 0 0
13/12/2023
4.92
 202,400 4.68 4.92 4.52 0 0 0
12/12/2023
4.52
 3,200 4.60 4.68 4.52 0 0 0
11/12/2023
4.52
 500 4.52 4.52 4.52 0 0 0
08/12/2023
4.52
 1,600 4.60 4.60 4.52 0 0 0
07/12/2023
4.60
 400 4.36 4.60 4.36 0 0 0
06/12/2023
4.60
 800 4.52 4.60 4.52 0 0 0
05/12/2023
4.60
 1,400 4.36 4.60 4.28 0 0 0
04/12/2023
4.60
 1,700 4.28 4.60 4.28 0 0 0
01/12/2023
6.03
 44,100 5.47 6.11 5.47 0 0 0
30/11/2023
4.52
 800 4.52 4.52 4.52 0 0 0
29/11/2023
4.60
 1,900 4.28 4.68 4.28 0 0 0
28/11/2023
4.52
 900 4.36 4.52 4.36 0 0 0
27/11/2023
4.52
 0 4.52 4.52 4.52 0 0 0
24/11/2023
4.52
 3,100 4.36 4.52 4.28 0 0 0
23/11/2023
4.52
 200 4.52 4.52 4.52 0 0 0
22/11/2023
4.52
 10,300 4.36 4.52 4.36 0 0 0
21/11/2023
4.68
 106 4.68 4.68 4.68 0 0 0
20/11/2023
4.52
 16,406 4.84 4.84 4.36 0 0 0
17/11/2023
4.84
 0 4.84 4.84 4.84 0 0 0
16/11/2023
4.84
 0 4.84 4.84 4.84 0 0 0
15/11/2023
4.84
 100 4.84 4.84 4.84 0 0 0
14/11/2023
4.68
 700 4.84 4.84 4.52 0 0 0
13/11/2023
4.60
 1,301 4.68 4.68 4.36 0 0 0
10/11/2023
4.52
 1,266 4.52 4.52 4.52 0 0 0
09/11/2023
4.84
 8,200 4.84 4.84 4.44 0 0 0
08/11/2023
4.76
 1,700 4.68 4.76 4.44 0 0 0
07/11/2023
5.95
 10,100 5.95 6.18 5.95 0 0 0
06/11/2023
4.84
 740 4.92 4.92 4.60 0 0 0
03/11/2023
4.92
 100 4.92 4.92 4.92 0 0 0
02/11/2023
4.84
 4,300 4.84 4.84 4.76 0 0 0
01/11/2023
4.60
 1,200 4.36 4.60 4.36 0 0 0
31/10/2023
4.20
 4,200 4.36 4.52 4.20 0 0 0
30/10/2023
4.52
 30 4.52 4.52 4.52 0 0 0
27/10/2023
7.37
 0 7.37 7.37 7.37 0 0 0
26/10/2023
4.76
 200 4.36 4.76 4.36 0 0 0
25/10/2023
4.60
 1,111 4.60 4.60 4.60 0 0 0
24/10/2023
4.28
 3,759 4.60 4.60 4.28 0 0 0
23/10/2023
4.52
 1,710 4.68 4.68 4.52 0 0 0
20/10/2023
4.68
 210 4.68 4.68 4.68 0 0 0
19/10/2023
4.52
 210 4.20 4.52 4.20 0 0 0
18/10/2023
4.52
 1,200 4.68 4.84 4.52 0 0 0
17/10/2023
4.68
 900 4.76 4.76 4.28 0 0 0
16/10/2023
4.60
 2,000 4.68 4.76 4.60 0 0 0
13/10/2023
4.76
 100 4.76 4.76 4.76 0 0 0
12/10/2023
4.68
 1,031 4.68 4.68 4.68 0 0 0
11/10/2023
4.52
 2,700 4.60 4.68 4.52 0 0 0
10/10/2023
4.68
 5,400 4.84 4.84 4.60 0 0 0
09/10/2023
4.76
 1,800 4.60 4.76 4.60 0 0 0
06/10/2023
4.60
 5,509 4.68 4.68 4.36 0 0 0
05/10/2023
4.76
 5,600 4.60 4.76 4.60 0 0 0
04/10/2023
4.92
 4,630 4.60 5.23 4.60 0 0 0
03/10/2023
5.00
 24,300 4.68 5.00 4.60 0 0 0
02/10/2023
5.07
 4,200 4.92 5.07 4.84 0 0 0
29/09/2023
5.07
 1,200 5.07 5.07 5.07 0 0 0
28/09/2023
5.07
 1,400 5.00 5.07 5.00 0 0 0
27/09/2023
5.31
 4,917 4.92 5.31 4.76 0 0 0
26/09/2023
5.23
 3,240 5.31 5.31 5.23 0 0 0
25/09/2023
5.39
 3,600 5.39 5.55 5.31 0 0 0
22/09/2023
5.55
 1,600 5.71 5.71 5.39 0 0 0
21/09/2023
5.55
 3,143 5.55 5.55 5.39 0 0 0
20/09/2023
5.47
 4,500 5.39 5.47 5.31 0 0 0
19/09/2023
7.37
 0 7.37 7.37 7.37 0 0 0
18/09/2023
5.55
 809 5.55 5.55 5.55 0 0 0
15/09/2023
7.37
 0 7.37 7.37 7.37 0 0 0
14/09/2023
5.55
 6,300 5.63 5.63 5.39 0 0 0
13/09/2023
5.79
 1,400 6.03 6.03 5.47 0 0 0
12/09/2023
5.63
 7,700 5.63 5.63 5.55 0 0 0
11/09/2023
5.87
 1,937 5.95 5.95 5.63 0 0 0
08/09/2023
5.95
 3,700 5.95 6.11 5.95 0 0 0
07/09/2023
5.95
 821 5.71 5.95 5.63 0 0 0
06/09/2023
5.87
 701 5.63 6.18 5.63 0 0 0
05/09/2023
5.95
 8,762 5.63 5.95 5.63 0 0 0
31/08/2023
5.47
 7,797 5.71 5.71 5.47 0 0 0
30/08/2023
5.71
 0 5.71 5.71 5.71 0 0 0
29/08/2023
5.71
 6,001 5.71 5.71 5.47 0 0 0
28/08/2023
5.47
 200 5.87 5.87 5.47 0 0 0
25/08/2023
7.37
 0 7.37 7.37 7.37 0 0 0
24/08/2023
5.55
 20,900 5.95 5.95 5.39 0 0 0
23/08/2023
5.87
 1,200 6.03 6.03 5.63 0 0 0
22/08/2023
5.79
 4,200 5.87 5.87 5.55 0 0 0
21/08/2023
5.87
 2,238 5.55 6.03 5.55 0 0 0
18/08/2023
5.95
 2,300 6.03 6.03 5.95 0 0 0
17/08/2023
6.58
 1,300 6.58 6.58 6.34 0 0 0
16/08/2023
6.66
 1,965 6.90 6.90 6.58 0 0 0
15/08/2023
6.66
 15,700 6.11 7.14 6.11 0 0 0

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