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

13
0.10
(0.78%)
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
(2024-10-15) 		-0.10 -0.77% 31,400 0 0
12.40
13.40
12.90
2 tháng
(2024-09-16) 		-0.20 -1.53% 45,100 0 0
12.40
13.50
12.90
3 tháng
(2024-08-16) 		-0.60 -4.44% 46,400 0 0
12.30
13.50
12.90
6 tháng
(2024-05-20) 		1 8.40% 85,600 -2,200 -0.0
11.50
13.50
12.90
12 tháng
(2023-11-20) 		1.01 8.53% 413,400 -2,300 -0.0
11.50
13.50
12.90
24 tháng
(2022-11-25) 		1.51 13.25% 732,108 -3,600 -0.0
10.46
13.50
12.90
36 tháng
(2021-11-30) 		2.50 24.06% 1,494,260 -82,300 -1.1
10
13.50
12.90
60 tháng
(2019-12-11) 		6.79 111.02% 2,632,489 -83,600 -1.1
5.85
13.50
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
8.43
 900 8.27 8.43 8.27 0 0 0
09/04/2021
8.27
 3,800 8.27 8.27 8.27 0 0 0
08/04/2021
8.27
 0 8.27 8.27 8.27 0 0 0
07/04/2021
8.27
 5,900 8.11 8.27 8.27 0 0 0
06/04/2021
8.11
 5,800 8.35 8.35 8.11 600 0 0.0
05/04/2021
8.35
 900 8.27 8.35 8.27 0 0 0
02/04/2021
8.27
 3,500 8.66 8.66 8.27 0 0 0
01/04/2021
8.66
 1,100 8.51 8.66 8.66 0 0 0
31/03/2021
8.51
 2,400 8.66 8.66 7.96 0 0 0
30/03/2021
8.66
 1,300 8.66 9.29 8.66 0 0 0
29/03/2021
8.66
 500 9.14 9.14 8.66 0 0 0
26/03/2021
9.14
 2,100 8.51 9.29 8.66 900 0 0.0
25/03/2021
8.51
 300 8.59 8.59 8.51 0 0 0
24/03/2021
8.59
 11,305 8.66 8.66 8.59 0 0 0
23/03/2021
8.66
 7,500 8.35 8.66 8.51 1,000 0 0.0
22/03/2021
8.35
 4,500 8.19 8.35 8.19 300 0 0.0
19/03/2021
8.19
 1,000 8.19 8.19 8.19 900 0 0.0
18/03/2021
8.19
 400 8.19 8.19 8.19 0 0 0
17/03/2021
8.19
 1,500 8.11 8.19 8.19 100 0 0.0
16/03/2021
8.11
 100 8.11 8.11 8.11 0 0 0
15/03/2021
8.11
 10,000 8.11 8.11 8.11 0 0 0
12/03/2021
8.11
 200 8.27 8.27 8.11 0 0 0
11/03/2021
8.27
 500 8.27 8.27 8.27 0 0 0
10/03/2021
8.27
 5,400 8.19 8.27 8.19 0 0 0
09/03/2021
8.19
 300 8.27 8.27 8.19 0 0 0
08/03/2021
8.27
 7,200 8.11 8.35 8.27 0 0 0
05/03/2021
8.11
 7,000 8.19 8.19 8.11 0 0 0
04/03/2021
8.19
 500 8.03 8.19 8.03 0 0 0
03/03/2021
8.03
 6,300 7.88 8.11 7.96 100 0 0.0
02/03/2021
7.88
 4,900 8.11 8.11 7.88 0 0 0
01/03/2021
8.11
 1,400 8.03 8.11 7.96 0 0 0
26/02/2021
8.03
 0 8.03 8.03 8.03 0 0 0
25/02/2021
8.03
 200 8.27 8.27 8.03 0 0 0
24/02/2021
8.27
 100 8.43 8.43 8.27 0 0 0
23/02/2021
8.43
 5,800 7.88 8.43 8.27 5,800 0 0.1
22/02/2021
7.88
 700 7.80 7.96 7.88 0 300 -0.0
19/02/2021
7.80
 2,200 7.88 7.88 7.80 0 0 0
18/02/2021
7.88
 3,600 7.96 7.96 7.88 0 0 0
17/02/2021
7.96
 1,900 7.88 7.96 7.88 0 0 0
09/02/2021
7.88
 0 7.88 7.88 7.88 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |