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
(2024-10-16) 		-0.10 -0.76% 33,500 0 0
12.40
13.40
13
2 tháng
(2024-09-16) 		-0.10 -0.76% 47,200 0 0
12.40
13.50
13
3 tháng
(2024-08-19) 		-0.50 -3.70% 48,300 0 0
12.30
13.50
13
6 tháng
(2024-05-20) 		1.10 9.24% 87,700 -2,200 -0.0
11.50
13.50
13
12 tháng
(2023-11-21) 		1.21 10.22% 412,000 -2,300 -0.0
11.50
13.50
13
24 tháng
(2022-11-28) 		1.61 14.13% 730,908 -2,300 -0.0
10.46
13.50
13
36 tháng
(2021-12-01) 		2.60 25.03% 1,488,952 -82,300 -1.1
10
13.50
13
60 tháng
(2019-12-12) 		6.89 112.65% 2,634,089 -83,600 -1.1
5.85
13.50
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
11.90
 0 11.90 11.90 11.90 0 0 0
23/06/2022
11.90
 0 11.90 11.90 11.90 0 0 0
22/06/2022
11.90
 1,200 11.73 11.90 11.05 0 0 0
21/06/2022
11.73
 0 11.73 11.73 11.73 0 0 0
20/06/2022
11.73
 0 11.73 11.73 11.73 0 0 0
17/06/2022
11.73
 8,000 11.56 11.73 11.31 0 0 0
16/06/2022
11.56
 600 11.56 11.56 11.56 0 600 -0.0
15/06/2022
11.56
 800 12.33 12.33 11.39 0 0 0
14/06/2022
12.33
 3,000 12.41 12.41 12.24 0 1,000 -0.0
13/06/2022
12.41
 5,100 12.58 12.58 11.56 0 0 0
10/06/2022
12.58
 5,000 11.56 12.58 11.48 0 0 0
09/06/2022
11.56
 0 11.56 11.56 11.56 0 0 0
08/06/2022
11.56
 0 11.56 11.56 11.56 0 0 0
07/06/2022
11.56
 2,900 11.39 11.65 11.22 0 0 0
06/06/2022
11.39
 400 11.39 11.39 11.39 0 0 0
03/06/2022
11.39
 2,800 11.48 11.56 11.39 0 0 0
02/06/2022
11.48
 6,100 11.31 11.48 11.31 0 0 0
01/06/2022
11.31
 0 11.31 11.31 11.31 0 0 0
31/05/2022
11.31
 11,800 11.56 11.56 11.31 0 0 0
30/05/2022
11.56
 3,600 11.73 11.73 11.48 0 0 0
27/05/2022
11.73
 700 11.56 11.73 11.14 0 0 0
26/05/2022
11.56
 4,500 11.56 11.56 11.22 0 0 0
25/05/2022
11.56
 2,000 11.05 11.56 11.14 0 0 0
24/05/2022
11.05
 0 11.05 11.05 11.05 0 0 0
23/05/2022
11.05
 400 11.39 11.39 11.05 0 0 0
20/05/2022
11.39
 2,000 11.65 11.65 11.39 0 0 0
19/05/2022
11.65
 100 11.65 11.65 11.65 0 0 0
18/05/2022
11.65
 2,000 11.22 11.65 11.14 0 0 0
17/05/2022
11.22
 100 11.22 11.22 11.22 0 0 0
16/05/2022
11.22
 4,100 11.73 11.82 11.22 0 0 0
13/05/2022
11.73
 5,500 11.39 11.73 11.05 0 0 0
12/05/2022
11.39
 10,000 11.48 11.48 11.39 0 0 0
11/05/2022
11.48
 3,600 11.82 11.82 11.39 0 0 0
10/05/2022
11.82
 3,100 11.82 11.82 11.48 0 0 0
09/05/2022
11.82
 2,700 11.31 11.82 11.31 0 0 0
06/05/2022
11.31
 500 11.65 11.65 11.31 0 0 0
05/05/2022
11.65
 500 11.90 11.90 11.65 0 0 0
04/05/2022
11.90
 4,200 11.82 11.90 11.82 0 0 0
29/04/2022
11.82
 7,200 11.05 11.90 11.14 0 0 0
28/04/2022
11.05
 2,500 11.73 11.73 11.05 0 0 0
27/04/2022
11.73
 1,300 11.82 11.82 11.73 0 0 0
26/04/2022
11.82
 3,300 11.82 11.82 11.48 0 0 0
25/04/2022
11.82
 18,300 11.90 12.16 11.48 0 0 0
22/04/2022
11.90
 200 11.90 11.90 11.90 0 0 0
21/04/2022
11.90
 5,100 11.90 13.01 11.39 0 0 0
20/04/2022
11.90
 1,200 11.99 11.99 11.48 0 0 0
19/04/2022
11.99
 200 11.99 11.99 11.99 0 0 0
18/04/2022
11.99
 5,600 11.99 12.16 11.65 0 0 0
15/04/2022
11.99
 0 11.99 11.99 11.99 0 0 0
14/04/2022
11.99
 1,600 12.33 12.33 11.99 0 0 0
13/04/2022
12.33
 1,600 12.33 12.33 11.90 0 0 0
12/04/2022
12.33
 300 12.75 12.75 12.33 0 0 0
08/04/2022
12.75
 0 12.75 12.75 12.75 0 0 0
07/04/2022
12.75
 6,900 12.24 12.75 11.65 0 0 0
06/04/2022
12.24
 200 12.24 12.24 12.24 0 0 0
05/04/2022
12.24
 800 11.90 12.24 12.24 0 0 0
04/04/2022
11.90
 16,600 11.90 11.90 11.73 600 4,300 -0.1
01/04/2022
11.90
 28,300 11.90 11.90 11.48 0 0 0
31/03/2022
11.90
 2,900 11.99 11.99 11.48 0 0 0
30/03/2022
11.99
 3,100 11.99 11.99 11.48 0 0 0
29/03/2022
11.99
 10,100 11.99 11.99 11.48 600 0 0.0
28/03/2022
11.99
 6,600 11.99 11.99 11.22 0 0 0
25/03/2022
11.99
 4,600 11.99 11.99 11.82 0 0 0
24/03/2022: Cổ tức tiền mặt tỉ lệ: 11%
24/03/2022
11.99
 17,100 11.82 11.99 11.90 0 0 0
23/03/2022
11.82
 59,400 11.34 11.82 11.42 2,200 0 0.0
22/03/2022
11.34
 17,200 11.42 11.50 11.34 0 0 0
21/03/2022
11.42
 25,500 11.34 11.58 11.34 0 0 0
18/03/2022
11.34
 10,900 11.58 11.58 11.34 0 0 0
17/03/2022
11.58
 4,000 11.42 11.74 11.58 0 0 0
16/03/2022
11.42
 30,500 11.19 11.42 11.11 0 0 0
15/03/2022
11.19
 5,900 11.19 11.26 11.19 0 0 0
14/03/2022
11.19
 1,700 11.03 11.26 11.03 0 0 0
11/03/2022
11.03
 4,900 11.03 11.11 11.03 0 0 0
10/03/2022
11.03
 100 11.11 11.11 11.03 0 0 0
09/03/2022
11.11
 4,000 11.03 11.11 11.03 0 0 0
08/03/2022
11.03
 8,600 11.03 11.03 11.03 0 0 0
07/03/2022
11.03
 2,600 11.26 11.34 11.03 0 0 0
04/03/2022
11.26
 4,700 11.11 11.34 11.03 0 0 0
03/03/2022
11.11
 7,800 10.87 11.11 11.03 0 0 0
02/03/2022
10.87
 9,200 10.79 11.03 10.87 0 0 0
01/03/2022
10.79
 1,200 10.87 10.87 10.79 0 200 -0.0
28/02/2022
10.87
 1,000 10.95 10.95 10.79 0 0 0
25/02/2022
10.95
 200 11.03 11.03 10.95 0 0 0
24/02/2022
11.03
 600 10.87 11.03 10.48 0 0 0
23/02/2022
10.87
 800 10.87 11.03 10.87 0 0 0
22/02/2022
10.87
 2,900 10.87 11.03 10.87 0 0 0
21/02/2022
10.87
 4,400 11.03 11.42 10.87 0 0 0
18/02/2022
11.03
 2,200 11.03 11.03 10.95 0 0 0
17/02/2022
11.03
 1,200 10.87 11.03 10.95 0 0 0
16/02/2022
10.87
 1,300 10.87 10.87 10.87 0 0 0
15/02/2022
10.87
 100 10.87 10.87 10.87 0 0 0
14/02/2022
10.87
 4,600 10.95 11.03 10.87 0 0 0
11/02/2022
10.95
 0 10.95 10.95 10.95 0 0 0
10/02/2022
10.95
 0 10.95 10.95 10.95 0 0 0
09/02/2022
10.95
 200 10.95 10.95 10.95 0 0 0
08/02/2022
10.95
 100 10.56 10.95 10.95 0 0 0
07/02/2022
10.56
 3,000 11.03 11.03 10.48 0 0 0
28/01/2022
11.03
 1,900 10.79 11.03 10.79 0 0 0
27/01/2022
10.79
 200 10.79 10.79 10.79 0 0 0
26/01/2022
10.79
 100 11.26 11.26 10.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |