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

10.80
-0.20
(-1.82%)
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
(2025-11-17) 		-0.50 -4.35% 79,700 0 0
11
11.50
11
2 tháng
(2025-10-20) 		-0.10 -0.90% 133,200 0 0
10.90
11.50
11
3 tháng
(2025-09-18) 		-0.80 -6.78% 220,100 0 0
10.90
12.10
11
6 tháng
(2025-06-20) 		-1 -8.33% 266,900 0 0
10.90
13.20
11
12 tháng
(2024-12-23) 		-1.13 -9.29% 416,300 0 0
10.90
14.07
11
24 tháng
(2023-12-28) 		-0.26 -2.30% 756,436 -2,200 -0.0
10.65
14.07
11
36 tháng
(2023-01-03) 		0.85 8.37% 1,101,644 -2,300 -0.0
9.76
14.07
11
60 tháng
(2021-01-12) 		3.42 45.06% 2,712,259 -63,900 -0.9
6.93
14.07
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2020
5.82
 400 5.82 5.82 5.82 0 0 0
14/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
13/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
12/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
11/05/2020
5.82
 1,000 5.82 5.82 5.82 0 0 0
08/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
07/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
06/05/2020
5.82
 100 5.82 5.82 5.82 0 0 0
05/05/2020
5.82
 500 5.82 5.82 5.82 0 0 0
04/05/2020
5.82
 0 5.82 5.82 5.82 0 0 0
29/04/2020
5.82
 900 5.95 5.95 5.82 0 0 0
28/04/2020
5.95
 2,300 5.95 5.95 5.69 0 0 0
27/04/2020
5.95
 5,700 6.02 6.02 5.82 0 0 0
24/04/2020
6.02
 0 6.02 6.02 6.02 0 0 0
23/04/2020
6.02
 0 6.02 6.02 6.02 0 0 0
22/04/2020
6.02
 0 6.02 6.02 6.02 0 0 0
21/04/2020
6.02
 0 6.02 6.02 6.02 0 0 0
20/04/2020
6.02
 0 6.02 6.02 6.02 0 0 0
17/04/2020
6.02
 8,600 6.22 6.22 5.75 0 0 0
16/04/2020
6.22
 0 6.22 6.22 6.22 0 0 0
15/04/2020
6.22
 200 5.95 6.22 6.22 0 0 0
14/04/2020
5.95
 0 5.95 5.95 5.95 0 0 0
13/04/2020
5.95
 1,000 6.29 6.29 5.95 0 0 0
10/04/2020
6.29
 0 6.29 6.29 6.29 0 0 0
09/04/2020
6.29
 100 5.89 6.29 6.29 0 0 0
08/04/2020
5.89
 400 6.29 6.29 5.82 0 0 0
07/04/2020
6.29
 0 6.29 6.29 6.29 0 0 0
06/04/2020
6.29
 0 6.29 6.29 6.29 0 0 0
03/04/2020
6.29
 0 6.29 6.29 6.29 0 0 0
01/04/2020
6.29
 0 6.29 6.29 6.29 0 0 0
31/03/2020
6.29
 400 6.29 6.29 6.29 0 0 0
30/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
27/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
26/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
25/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
24/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
23/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
20/03/2020
6.29
 1 6.29 6.29 6.29 0 0 0
19/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
18/03/2020
6.29
 1 6.29 6.29 6.29 0 0 0
17/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
16/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
13/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
12/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
11/03/2020
6.29
 0 6.29 6.29 6.29 0 0 0
10/03/2020
6.29
 500 6.35 6.35 6.22 0 0 0
09/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
06/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
05/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
04/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
03/03/2020
6.35
 400 6.35 6.35 6.35 0 0 0
02/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
28/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
27/02/2020
6.35
 21 6.35 6.35 6.35 0 0 0
26/02/2020
6.35
 2,000 6.35 6.35 6.15 0 0 0
25/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
24/02/2020
6.35
 2 6.35 6.35 6.35 0 0 0
21/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
20/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
19/02/2020
6.35
 3 6.35 6.35 6.35 0 0 0
18/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
17/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
14/02/2020
6.35
 6 6.35 6.35 6.35 0 0 0
13/02/2020
6.35
 103 6.35 6.35 6.35 0 0 0
12/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
11/02/2020
6.35
 100 6.35 6.35 6.35 0 0 0
10/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
07/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
06/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
05/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
04/02/2020
6.35
 400 6.35 6.35 6.35 0 0 0
03/02/2020
6.35
 0 6.35 6.35 6.35 0 0 0
31/01/2020
6.35
 0 6.35 6.35 6.35 0 0 0
30/01/2020
6.35
 500 6.35 6.35 6.35 0 0 0
22/01/2020
6.35
 700 6.29 6.35 6.22 0 0 0
21/01/2020
6.29
 800 6.22 6.29 6.29 0 0 0
20/01/2020
6.22
 2,700 6.29 6.29 6.22 1,300 0 0.0
17/01/2020
6.29
 0 6.29 6.29 6.29 0 0 0
16/01/2020
6.29
 0 6.29 6.29 6.29 0 0 0
15/01/2020
6.29
 1,800 6.42 6.42 6.22 0 0 0
14/01/2020
6.42
 0 6.42 6.42 6.42 0 0 0
13/01/2020
6.42
 0 6.42 6.42 6.42 0 0 0
10/01/2020
6.42
 0 6.42 6.42 6.42 0 0 0
09/01/2020
6.42
 0 6.42 6.42 6.42 0 0 0
08/01/2020
6.42
 0 6.42 6.42 6.42 0 0 0
07/01/2020
6.42
 9,100 6.29 6.42 6.29 9,100 0 0.1
06/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2020
6.29
 6,000 6.02 6.35 6.29 0 0 0
03/01/2020
6.02
 4,200 6.02 6.02 6.02 0 0 0
02/01/2020
6.02
 3,700 6.02 6.02 6.02 0 0 0
31/12/2019
6.02
 0 6.02 6.02 6.02 0 0 0
30/12/2019
6.02
 500 5.96 6.02 6.02 0 0 0
27/12/2019
5.96
 100 5.96 5.96 5.96 0 0 0
26/12/2019
5.96
 100 5.96 5.96 5.96 0 0 0
25/12/2019
5.96
 41,000 5.84 5.96 5.66 0 40,700 -0.4
24/12/2019
5.84
 100 5.66 5.84 5.84 0 100 -0.0
23/12/2019
5.66
 13,028 5.66 5.66 5.66 0 12,900 -0.1
20/12/2019
5.66
 0 5.66 5.66 5.66 0 0 0
19/12/2019
5.66
 0 5.66 5.66 5.66 0 0 0
18/12/2019
5.66
 1,000 5.66 5.66 5.66 0 1,000 -0.0
17/12/2019
5.66
 1,200 5.66 5.66 5.66 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |