CTCP Sách và Thiết bị Giáo dục Miền Nam (smn)

13.10
0
(0%)
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
(2024-08-21) 		-0.40 -2.96% 2,000 0 0
12.30
13.50
13.10
2 tháng
(2024-07-22) 		0.40 3.15% 9,100 0 0
11.50
13.50
13.10
3 tháng
(2024-06-24) 		0.40 3.15% 10,700 0 0
11.50
13.50
13.10
6 tháng
(2024-03-25) 		0.50 3.97% 125,900 -2,200 -0.0
11.50
13.50
13.10
12 tháng
(2023-09-26) 		0.48 3.77% 405,300 -2,300 -0.0
11.50
13.50
13.10
24 tháng
(2022-10-03) 		1.54 13.31% 762,308 -3,600 -0.0
10.46
13.50
13.10
36 tháng
(2021-10-06) 		3.49 36.32% 1,615,057 -85,500 -1.1
9.61
13.50
13.10
60 tháng
(2019-10-17) 		6.99 114.29% 2,644,237 -98,800 -1.2
5.85
13.50
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
7.88
 0 7.88 7.88 7.88 0 0 0
05/02/2021
7.88
 400 7.96 7.96 7.88 0 0 0
04/02/2021
7.96
 200 7.88 7.96 7.96 0 0 0
03/02/2021
7.88
 0 7.88 7.88 7.88 0 0 0
02/02/2021
7.88
 200 7.48 7.88 7.88 0 100 -0.0
01/02/2021
7.48
 0 7.48 7.48 7.48 0 0 0
29/01/2021
7.48
 5,800 7.88 8.11 7.48 0 0 0
28/01/2021
7.88
 2,100 7.88 7.88 7.88 0 0 0
27/01/2021
7.88
 200 7.88 8.19 7.88 0 0 0
26/01/2021
7.88
 400 8.03 8.03 7.88 0 0 0
25/01/2021
8.03
 0 8.03 8.03 8.03 0 0 0
22/01/2021
8.03
 0 8.03 8.03 8.03 0 0 0
21/01/2021
8.03
 5,000 7.88 8.03 7.88 0 0 0
20/01/2021
7.88
 35 7.88 7.88 7.88 0 0 0
19/01/2021
7.88
 3,200 8.11 8.11 7.88 0 0 0
18/01/2021
8.11
 2,700 8.19 8.19 8.11 0 0 0
15/01/2021
8.19
 500 7.88 8.19 8.19 0 0 0
14/01/2021
7.88
 9,200 7.88 8.27 7.88 5,000 0 0.1
13/01/2021
7.88
 2,300 8.19 8.19 7.64 0 0 0
12/01/2021
8.19
 5,200 8.11 8.19 7.88 0 0 0
11/01/2021
8.11
 9,300 8.66 8.66 7.88 0 0 0
08/01/2021
8.66
 3,100 8.27 8.66 8.19 1,500 0 0.0
07/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/01/2021
8.27
 6,400 8.74 8.74 7.88 0 0 0
06/01/2021
8.74
 6,400 8.67 8.74 8.67 1,100 0 0.0
05/01/2021
8.67
 17,500 8.45 9.10 8.67 900 0 0.0
04/01/2021
8.45
 21,400 8.02 8.45 8.17 0 0 0
31/12/2020
8.02
 9,500 7.88 8.02 7.88 0 0 0
30/12/2020
7.88
 24,705 7.66 7.95 7.73 0 0 0
29/12/2020
7.66
 4,000 7.59 7.73 7.59 0 0 0
28/12/2020
7.59
 3,100 7.37 7.59 7.59 0 0 0
25/12/2020
7.37
 3,400 7.37 7.37 7.37 0 0 0
24/12/2020
7.37
 1,100 7.30 7.37 7.37 0 0 0
23/12/2020
7.30
 6,435 7.23 7.30 7.30 0 0 0
22/12/2020
7.23
 6,200 7.01 7.23 7.23 0 0 0
21/12/2020
7.01
 0 7.01 7.01 7.01 0 0 0
18/12/2020
7.01
 200 7.01 7.01 7.01 0 0 0
17/12/2020
7.01
 0 7.01 7.01 7.01 0 0 0
16/12/2020
7.01
 1,700 7.01 7.08 7.01 0 0 0
15/12/2020
7.01
 0 7.01 7.01 7.01 0 0 0
14/12/2020
7.01
 0 7.01 7.01 7.01 0 0 0
11/12/2020
7.01
 0 7.01 7.01 7.01 0 0 0
10/12/2020
7.01
 500 7.01 7.01 7.01 0 0 0
09/12/2020
7.01
 0 7.01 7.01 7.01 0 0 0
08/12/2020
7.01
 0 7.01 7.01 7.01 0 0 0
07/12/2020
7.01
 0 7.01 7.01 7.01 0 0 0
04/12/2020
7.01
 1,500 7.08 7.08 7.01 0 0 0
03/12/2020
7.08
 1,600 6.94 7.08 7.08 0 0 0
02/12/2020
6.94
 200 6.94 6.94 6.94 0 0 0
01/12/2020
6.94
 0 6.94 6.94 6.94 0 0 0
30/11/2020
6.94
 0 6.94 6.94 6.94 0 0 0
27/11/2020
6.94
 0 6.94 6.94 6.94 0 0 0
26/11/2020
6.94
 10 6.94 6.94 6.94 0 0 0
25/11/2020
6.94
 0 6.94 6.94 6.94 0 0 0
24/11/2020
6.94
 700 6.65 6.94 6.86 0 0 0
23/11/2020
6.65
 5,000 6.65 6.72 6.65 3,800 0 0
20/11/2020
6.65
 1,000 6.65 6.65 6.65 0 0 0
19/11/2020
6.65
 500 7.08 7.08 6.65 0 0 0
18/11/2020
7.08
 0 7.08 7.08 7.08 0 0 0
17/11/2020
7.08
 0 7.08 7.08 7.08 0 0 0
16/11/2020
7.08
 0 7.08 7.08 7.08 0 0 0
13/11/2020
7.08
 100 7.08 7.08 7.08 0 0 0
12/11/2020
7.08
 0 7.08 7.08 7.08 0 0 0
11/11/2020
7.08
 100 6.79 7.08 7.08 0 0 0
10/11/2020
6.79
 2,300 6.72 6.79 6.72 2,300 700 0.0
09/11/2020
6.72
 0 6.72 6.72 6.72 0 0 0
06/11/2020
6.72
 0 6.72 6.72 6.72 0 0 0
05/11/2020
6.72
 0 6.72 6.72 6.72 0 0 0
04/11/2020
6.72
 0 6.72 6.72 6.72 0 0 0
03/11/2020
6.72
 0 6.72 6.72 6.72 0 0 0
02/11/2020
6.72
 600 6.79 6.79 6.72 0 600 -0.0
30/10/2020
6.79
 610 6.86 6.86 6.50 0 0 0
29/10/2020
6.86
 0 6.86 6.86 6.86 0 0 0
28/10/2020
6.86
 0 6.86 6.86 6.86 0 0 0
27/10/2020
6.86
 4,000 6.79 6.86 6.79 3,800 0 0.0
26/10/2020
6.79
 400 6.72 6.79 6.79 0 0 0
23/10/2020
6.72
 1,000 6.79 6.79 6.72 1,000 0 0.0
22/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
21/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
20/10/2020
6.79
 1,000 6.79 6.79 6.79 1,000 0 0.0
19/10/2020
6.79
 2,000 6.79 6.79 6.79 2,000 0 0.0
16/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
15/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
14/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
13/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
12/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
09/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
08/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
07/10/2020
6.79
 0 6.79 6.79 6.79 0 0 0
06/10/2020
6.79
 2,000 6.79 6.79 6.79 2,000 0 0.0
05/10/2020
6.79
 400 6.58 6.79 6.79 0 0 0
02/10/2020
6.58
 0 6.58 6.58 6.58 0 0 0
01/10/2020
6.58
 200 6.58 6.58 6.58 0 0 0
30/09/2020
6.58
 0 6.58 6.58 6.58 0 0 0
29/09/2020
6.58
 0 6.58 6.58 6.58 0 0 0
28/09/2020
6.58
 3,000 6.58 6.58 6.50 2,500 0 0.0
25/09/2020
6.58
 0 6.58 6.58 6.58 0 0 0
24/09/2020
6.58
 940 6.58 6.58 6.58 800 0 0.0
23/09/2020
6.58
 1,000 6.58 6.58 6.58 1,000 0 0.0
22/09/2020
6.58
 2,300 6.50 6.58 6.43 1,300 0 0.0
21/09/2020
6.50
 2,100 6.50 6.50 6.50 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |