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

10.60
-0.20
(-1.85%)
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
(2025-11-18) 		-0.40 -3.51% 68,800 0 0
10.80
11.50
10.80
2 tháng
(2025-10-20) 		-0.10 -0.90% 133,200 0 0
10.80
11.50
10.80
3 tháng
(2025-09-19) 		-0.90 -7.56% 213,600 0 0
10.80
12.10
10.80
6 tháng
(2025-06-23) 		-1 -8.33% 266,900 0 0
10.80
13.20
10.80
12 tháng
(2024-12-23) 		-1.13 -9.29% 416,300 0 0
10.80
14.07
10.80
24 tháng
(2023-12-29) 		-0.26 -2.30% 745,736 -2,200 -0.0
10.65
14.07
10.80
36 tháng
(2023-01-03) 		0.85 8.37% 1,101,644 -2,300 -0.0
9.76
14.07
10.80
60 tháng
(2021-01-13) 		3.71 50.86% 2,707,059 -63,900 -0.9
6.93
14.07
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2021
7.44
 6,300 7.29 7.51 7.36 100 0 0.0
02/03/2021
7.29
 4,900 7.51 7.51 7.29 0 0 0
01/03/2021
7.51
 1,400 7.44 7.51 7.36 0 0 0
26/02/2021
7.44
 0 7.44 7.44 7.44 0 0 0
25/02/2021
7.44
 200 7.66 7.66 7.44 0 0 0
24/02/2021
7.66
 100 7.80 7.80 7.66 0 0 0
23/02/2021
7.80
 5,800 7.29 7.80 7.66 5,800 0 0.1
22/02/2021
7.29
 700 7.22 7.36 7.29 0 300 -0.0
19/02/2021
7.22
 2,200 7.29 7.29 7.22 0 0 0
18/02/2021
7.29
 3,600 7.36 7.36 7.29 0 0 0
17/02/2021
7.36
 1,900 7.29 7.36 7.29 0 0 0
09/02/2021
7.29
 0 7.29 7.29 7.29 0 0 0
08/02/2021
7.29
 0 7.29 7.29 7.29 0 0 0
05/02/2021
7.29
 400 7.36 7.36 7.29 0 0 0
04/02/2021
7.36
 200 7.29 7.36 7.36 0 0 0
03/02/2021
7.29
 0 7.29 7.29 7.29 0 0 0
02/02/2021
7.29
 200 6.93 7.29 7.29 0 100 -0.0
01/02/2021
6.93
 0 6.93 6.93 6.93 0 0 0
29/01/2021
6.93
 5,800 7.29 7.51 6.93 0 0 0
28/01/2021
7.29
 2,100 7.29 7.29 7.29 0 0 0
27/01/2021
7.29
 200 7.29 7.58 7.29 0 0 0
26/01/2021
7.29
 400 7.44 7.44 7.29 0 0 0
25/01/2021
7.44
 0 7.44 7.44 7.44 0 0 0
22/01/2021
7.44
 0 7.44 7.44 7.44 0 0 0
21/01/2021
7.44
 5,000 7.29 7.44 7.29 0 0 0
20/01/2021
7.29
 35 7.29 7.29 7.29 0 0 0
19/01/2021
7.29
 3,200 7.51 7.51 7.29 0 0 0
18/01/2021
7.51
 2,700 7.58 7.58 7.51 0 0 0
15/01/2021
7.58
 500 7.29 7.58 7.58 0 0 0
14/01/2021
7.29
 9,200 7.29 7.66 7.29 5,000 0 0.1
13/01/2021
7.29
 2,300 7.58 7.58 7.07 0 0 0
12/01/2021
7.58
 5,200 7.51 7.58 7.29 0 0 0
11/01/2021
7.51
 9,300 8.02 8.02 7.29 0 0 0
08/01/2021
8.02
 3,100 7.66 8.02 7.58 1,500 0 0.0
07/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/01/2021
7.66
 6,400 8.09 8.09 7.29 0 0 0
06/01/2021
8.09
 6,400 8.03 8.09 8.03 1,100 0 0.0
05/01/2021
8.03
 17,500 7.83 8.43 8.03 900 0 0.0
04/01/2021
7.83
 21,400 7.42 7.83 7.56 0 0 0
31/12/2020
7.42
 9,500 7.29 7.42 7.29 0 0 0
30/12/2020
7.29
 24,705 7.09 7.36 7.16 0 0 0
29/12/2020
7.09
 4,000 7.02 7.16 7.02 0 0 0
28/12/2020
7.02
 3,100 6.82 7.02 7.02 0 0 0
25/12/2020
6.82
 3,400 6.82 6.82 6.82 0 0 0
24/12/2020
6.82
 1,100 6.76 6.82 6.82 0 0 0
23/12/2020
6.76
 6,435 6.69 6.76 6.76 0 0 0
22/12/2020
6.69
 6,200 6.49 6.69 6.69 0 0 0
21/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
18/12/2020
6.49
 200 6.49 6.49 6.49 0 0 0
17/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
16/12/2020
6.49
 1,700 6.49 6.56 6.49 0 0 0
15/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
14/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
11/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
10/12/2020
6.49
 500 6.49 6.49 6.49 0 0 0
09/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
08/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
07/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
04/12/2020
6.49
 1,500 6.56 6.56 6.49 0 0 0
03/12/2020
6.56
 1,600 6.42 6.56 6.56 0 0 0
02/12/2020
6.42
 200 6.42 6.42 6.42 0 0 0
01/12/2020
6.42
 0 6.42 6.42 6.42 0 0 0
30/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
27/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
26/11/2020
6.42
 10 6.42 6.42 6.42 0 0 0
25/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
24/11/2020
6.42
 700 6.15 6.42 6.35 0 0 0
23/11/2020
6.15
 5,000 6.15 6.22 6.15 3,800 0 0
20/11/2020
6.15
 1,000 6.15 6.15 6.15 0 0 0
19/11/2020
6.15
 500 6.56 6.56 6.15 0 0 0
18/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
17/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
16/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
13/11/2020
6.56
 100 6.56 6.56 6.56 0 0 0
12/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
11/11/2020
6.56
 100 6.29 6.56 6.56 0 0 0
10/11/2020
6.29
 2,300 6.22 6.29 6.22 2,300 700 0.0
09/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
06/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
05/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
04/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
03/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
02/11/2020
6.22
 600 6.29 6.29 6.22 0 600 -0.0
30/10/2020
6.29
 610 6.35 6.35 6.02 0 0 0
29/10/2020
6.35
 0 6.35 6.35 6.35 0 0 0
28/10/2020
6.35
 0 6.35 6.35 6.35 0 0 0
27/10/2020
6.35
 4,000 6.29 6.35 6.29 3,800 0 0.0
26/10/2020
6.29
 400 6.22 6.29 6.29 0 0 0
23/10/2020
6.22
 1,000 6.29 6.29 6.22 1,000 0 0.0
22/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
21/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
20/10/2020
6.29
 1,000 6.29 6.29 6.29 1,000 0 0.0
19/10/2020
6.29
 2,000 6.29 6.29 6.29 2,000 0 0.0
16/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
15/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
14/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
13/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
12/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
09/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
08/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
07/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |