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)
17/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
16/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
13/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
12/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
11/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
10/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
09/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
06/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
05/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
04/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
03/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
02/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
30/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
29/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
28/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
27/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
26/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
23/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
22/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
21/10/2020
8.42
 100 8.42 8.42 8.42 0 0 0
20/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
19/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
16/10/2020
8.24
 100 8.24 8.24 8.24 0 0 0
15/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
14/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
13/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
12/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
09/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
08/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
07/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
06/10/2020
8.24
 1 8.24 8.24 8.24 0 0 0
05/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
02/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
01/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
30/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
29/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
28/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
25/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
24/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
23/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
22/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
21/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
18/09/2020
8.24
 100 8.24 8.24 8.24 0 0 0
17/09/2020
8.36
 400 8.36 8.36 8.36 0 0 0
16/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
15/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
14/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
11/09/2020
9.80
 400 9.80 9.80 9.80 0 0 0
10/09/2020
8.53
 0 8.53 8.53 8.53 0 0 0
09/09/2020
8.53
 0 8.53 8.53 8.53 0 0 0
08/09/2020
8.53
 0 8.53 8.53 8.53 0 0 0
07/09/2020
8.53
 0 8.53 8.53 8.53 0 0 0
04/09/2020
8.53
 1 8.53 8.53 8.53 0 0 0
03/09/2020
8.53
 100 8.53 8.53 8.53 0 0 0
01/09/2020
8.36
 0 8.36 8.36 8.36 0 0 0
31/08/2020
8.36
 2,000 8.36 8.36 8.36 0 0 0
28/08/2020
8.53
 300 8.42 8.53 8.36 0 0 0
27/08/2020
8.36
 200 8.36 8.36 8.36 0 0 0
26/08/2020
8.36
 200 8.36 8.36 8.36 0 0 0
25/08/2020
8.13
 0 8.13 8.13 8.13 0 0 0
24/08/2020
8.13
 0 8.13 8.13 8.13 0 0 0
21/08/2020
8.13
 0 8.13 8.13 8.13 0 0 0
20/08/2020
8.13
 100 8.13 8.13 8.13 0 0 0
19/08/2020
7.09
 0 7.09 7.09 7.09 0 0 0
18/08/2020
7.09
 100 7.09 7.09 7.09 0 0 0
17/08/2020
8.19
 1,000 8.19 8.19 8.19 0 0 0
14/08/2020
8.76
 0 8.76 8.76 8.76 0 0 0
13/08/2020
8.76
 0 8.76 8.76 8.76 0 0 0
12/08/2020
8.76
 0 8.76 8.76 8.76 0 0 0
11/08/2020
8.76
 0 8.76 8.76 8.76 0 0 0
10/08/2020
8.76
 100 8.76 8.76 8.76 0 0 0
07/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0
06/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0
05/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0
04/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0
03/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0
31/07/2020
8.82
 0 8.82 8.82 8.82 0 0 0
30/07/2020
8.82
 0 8.82 8.82 8.82 0 0 0
29/07/2020
8.82
 0 8.82 8.82 8.82 0 0 0
28/07/2020
8.82
 0 8.82 8.82 8.82 0 0 0
27/07/2020
8.82
 0 8.82 8.82 8.82 0 0 0
24/07/2020
8.82
 100 8.82 8.82 8.82 0 0 0
23/07/2020
8.82
 500 8.65 8.82 8.65 0 0 0
22/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
21/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
20/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
17/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
16/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
15/07/2020
8.65
 300 8.65 8.65 8.65 0 0 0
14/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
13/07/2020
8.65
 100 8.65 8.65 8.65 0 0 0
10/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
09/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
08/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
07/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
06/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
03/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
02/07/2020
8.65
 0 8.65 8.65 8.65 0 0 0
01/07/2020
8.65
 300 8.65 8.65 8.65 0 0 0
30/06/2020
8.88
 0 8.88 8.88 8.88 0 0 0

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