CTCP Tổng Công ty Thương mại Quảng Trị (sep)

18.30
2.30
(14.38%)
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
(2026-08-19) 		-3.50 -17.95% 27,100 0 0
16
19.50
18.30
2 tháng
(2026-07-20) 		-3 -15.79% 38,500 0 0
16
19.50
18.30
3 tháng
(2026-06-22) 		-2 -11.11% 73,000 0 0
16
19.50
18.30
6 tháng
(2026-03-23) 		-2.78 -14.80% 85,200 0 0
14.60
19.50
18.30
12 tháng
(2025-09-23) 		-5.21 -24.57% 179,800 0 0
14.21
23.74
18.30
24 tháng
(2024-09-30) 		-0.31 -1.88% 527,654 0 0
14.21
33.18
18.30
36 tháng
(2023-10-04) 		-2.65 -14.21% 578,293 0 0
10.72
33.90
18.30
60 tháng
(2021-10-14) 		5.89 58.21% 637,527 0 0
9.64
33.90
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
9.21
 0 9.21 9.21 9.21 0 0 0
13/04/2021
9.21
 0 9.21 9.21 9.21 0 0 0
12/04/2021
9.21
 0 9.21 9.21 9.21 0 0 0
09/04/2021
9.21
 0 9.21 9.21 9.21 0 0 0
08/04/2021
9.21
 0 9.21 9.21 9.21 0 0 0
07/04/2021
9.21
 0 9.21 9.21 9.21 0 0 0
06/04/2021
9.21
 0 9.21 9.21 9.21 0 0 0
05/04/2021
9.21
 0 9.21 9.21 9.21 0 0 0
02/04/2021
9.21
 0 9.21 9.21 9.21 0 0 0
01/04/2021
9.21
 0 9.21 9.21 9.21 0 0 0
31/03/2021
9.21
 0 9.21 9.21 9.21 0 0 0
30/03/2021
9.21
 0 9.21 9.21 9.21 0 0 0
29/03/2021
9.21
 0 9.21 9.21 9.21 0 0 0
26/03/2021
9.21
 0 9.21 9.21 9.21 0 0 0
25/03/2021
9.21
 0 9.21 9.21 9.21 0 0 0
24/03/2021
9.21
 0 9.21 9.21 9.21 0 0 0
23/03/2021
9.21
 0 9.21 9.21 9.21 0 0 0
22/03/2021
9.21
 100 9.21 9.21 9.21 0 0 0
19/03/2021
8.81
 0 8.81 8.81 8.81 0 0 0
18/03/2021
8.81
 3 8.81 8.81 8.81 0 0 0
17/03/2021
8.81
 1 8.81 8.81 8.81 0 0 0
16/03/2021
8.81
 0 8.81 8.81 8.81 0 0 0
15/03/2021
8.81
 0 8.81 8.81 8.81 0 0 0
12/03/2021
8.81
 0 8.81 8.81 8.81 0 0 0
11/03/2021
8.81
 0 8.81 8.81 8.81 0 0 0
10/03/2021
8.81
 0 8.81 8.81 8.81 0 0 0
09/03/2021
8.81
 100 8.81 8.81 8.81 0 0 0
08/03/2021
8.75
 0 8.75 8.75 8.75 0 0 0
05/03/2021
8.75
 0 8.75 8.75 8.75 0 0 0
04/03/2021
8.75
 0 8.75 8.75 8.75 0 0 0
03/03/2021
8.75
 0 8.75 8.75 8.75 0 0 0
02/03/2021
8.75
 100 8.75 8.75 8.75 0 0 0
01/03/2021
9.21
 0 9.21 9.21 9.21 0 0 0
26/02/2021
9.21
 0 9.21 9.21 9.21 0 0 0
25/02/2021
9.21
 0 9.21 9.21 9.21 0 0 0
24/02/2021
9.21
 0 9.21 9.21 9.21 0 0 0
23/02/2021
9.21
 0 9.21 9.21 9.21 0 0 0
22/02/2021
9.21
 100 9.21 9.21 9.21 0 0 0
19/02/2021
9.21
 0 9.21 9.21 9.21 0 0 0
18/02/2021
9.21
 0 9.21 9.21 9.21 0 0 0
17/02/2021
9.21
 100 9.21 9.21 9.21 0 0 0
09/02/2021
9.54
 300 9.54 9.54 9.54 0 0 0
08/02/2021
9.54
 0 9.54 9.54 9.54 0 0 0
05/02/2021
9.54
 0 9.54 9.54 9.54 0 0 0
04/02/2021
9.54
 0 9.54 9.54 9.54 0 0 0
03/02/2021
9.54
 0 9.54 9.54 9.54 0 0 0
02/02/2021
9.54
 0 9.54 9.54 9.54 0 0 0
01/02/2021
9.54
 0 9.54 9.54 9.54 0 0 0
29/01/2021
9.54
 0 9.54 9.54 9.54 0 0 0
28/01/2021
9.54
 0 9.54 9.54 9.54 0 0 0
27/01/2021
9.54
 0 9.54 9.54 9.54 0 0 0
26/01/2021
9.54
 0 9.54 9.54 9.54 0 0 0
25/01/2021
9.54
 0 9.54 9.54 9.54 0 0 0
22/01/2021
9.54
 0 9.54 9.54 9.54 0 0 0
21/01/2021
9.54
 100 9.54 9.54 9.54 0 0 0
20/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
19/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
18/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
15/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
14/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
13/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
12/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
11/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
08/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
07/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
06/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
05/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
04/01/2021
8.42
 0 8.42 8.42 8.42 0 0 0
31/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
30/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
29/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
28/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
25/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
24/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
23/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
22/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
21/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
18/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
17/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
16/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
15/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
14/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
11/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
10/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
09/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
08/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
07/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
04/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 18%
03/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
02/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
01/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
30/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
27/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
26/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
25/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
24/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
23/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
20/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
19/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
18/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0

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