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

9.90
-0.20
(-1.98%)
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
(2026-02-23) 		-0.40 -3.81% 42,900 0 0
9.70
10.50
10.10
2 tháng
(2026-01-16) 		-0.50 -4.72% 73,400 -4,400 -0.0
9.70
11
10.10
3 tháng
(2025-12-17) 		-0.90 -8.18% 85,900 -4,400 -0.0
9.70
11
10.10
6 tháng
(2025-09-18) 		-1.70 -14.41% 306,000 -4,400 -0.0
9.70
12.10
10.10
12 tháng
(2025-03-24) 		-2.50 -19.84% 393,500 -4,400 -0.0
9.70
13.20
10.10
24 tháng
(2024-03-27) 		-1.66 -14.09% 675,025 -6,600 -0.1
9.70
14.07
10.10
36 tháng
(2023-04-03) 		-1.33 -11.63% 1,116,145 -6,700 -0.1
9.70
14.07
10.10
60 tháng
(2021-04-12) 		2.30 29.45% 2,648,619 -82,600 -1.1
7.22
14.07
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
11.72
 0 11.72 11.72 11.72 0 0 0
02/08/2022
11.72
 0 11.72 11.72 11.72 0 0 0
01/08/2022
11.72
 2,400 11.02 11.72 11.02 0 1,200 -0.0
29/07/2022
11.02
 7,500 10.86 11.02 10.86 0 0 0
28/07/2022
10.86
 400 10.78 10.86 10.78 0 0 0
27/07/2022
10.78
 2,200 10.78 10.78 10.78 0 0 0
26/07/2022
10.78
 0 10.78 10.78 10.78 0 0 0
25/07/2022
10.78
 0 10.78 10.78 10.78 0 0 0
22/07/2022
10.78
 0 10.78 10.78 10.78 0 0 0
21/07/2022
10.78
 400 10.86 10.86 10.54 0 0 0
20/07/2022
10.86
 200 10.86 10.86 10.86 0 0 0
19/07/2022
10.86
 400 10.86 10.86 10.62 0 0 0
18/07/2022
10.86
 0 10.86 10.86 10.86 0 0 0
15/07/2022
10.86
 0 10.86 10.86 10.86 0 0 0
14/07/2022
10.86
 700 10.70 10.86 10.70 0 0 0
13/07/2022
10.70
 4,500 10.62 10.94 10.62 0 0 0
12/07/2022
10.62
 0 10.62 10.62 10.62 0 0 0
11/07/2022
10.62
 1,900 10.86 10.86 10.62 0 0 0
08/07/2022
10.86
 4,100 11.02 11.02 10.39 0 0 0
07/07/2022
11.02
 100 10.94 11.02 11.02 0 0 0
06/07/2022
10.94
 0 10.94 10.94 10.94 0 0 0
05/07/2022
10.94
 0 10.94 10.94 10.94 0 0 0
04/07/2022
10.94
 1,300 10.94 10.94 10.94 0 0 0
01/07/2022
10.94
 1,100 11.02 11.02 10.39 0 0 0
30/06/2022
11.02
 0 11.02 11.02 11.02 0 0 0
29/06/2022
11.02
 0 11.02 11.02 11.02 0 0 0
28/06/2022
11.02
 0 11.02 11.02 11.02 0 0 0
27/06/2022
11.02
 900 11.02 11.02 11.02 0 0 0
24/06/2022
11.02
 0 11.02 11.02 11.02 0 0 0
23/06/2022
11.02
 0 11.02 11.02 11.02 0 0 0
22/06/2022
11.02
 1,200 10.86 11.02 10.23 0 0 0
21/06/2022
10.86
 0 10.86 10.86 10.86 0 0 0
20/06/2022
10.86
 0 10.86 10.86 10.86 0 0 0
17/06/2022
10.86
 8,000 10.70 10.86 10.47 0 0 0
16/06/2022
10.70
 600 10.70 10.70 10.70 0 600 -0.0
15/06/2022
10.70
 800 11.41 11.41 10.54 0 0 0
14/06/2022
11.41
 3,000 11.49 11.49 11.33 0 1,000 -0.0
13/06/2022
11.49
 5,100 11.65 11.65 10.70 0 0 0
10/06/2022
11.65
 5,000 10.70 11.65 10.62 0 0 0
09/06/2022
10.70
 0 10.70 10.70 10.70 0 0 0
08/06/2022
10.70
 0 10.70 10.70 10.70 0 0 0
07/06/2022
10.70
 2,900 10.54 10.78 10.39 0 0 0
06/06/2022
10.54
 400 10.54 10.54 10.54 0 0 0
03/06/2022
10.54
 2,800 10.62 10.70 10.54 0 0 0
02/06/2022
10.62
 6,100 10.47 10.62 10.47 0 0 0
01/06/2022
10.47
 0 10.47 10.47 10.47 0 0 0
31/05/2022
10.47
 11,800 10.70 10.70 10.47 0 0 0
30/05/2022
10.70
 3,600 10.86 10.86 10.62 0 0 0
27/05/2022
10.86
 700 10.70 10.86 10.31 0 0 0
26/05/2022
10.70
 4,500 10.70 10.70 10.39 0 0 0
25/05/2022
10.70
 2,000 10.23 10.70 10.31 0 0 0
24/05/2022
10.23
 0 10.23 10.23 10.23 0 0 0
23/05/2022
10.23
 400 10.54 10.54 10.23 0 0 0
20/05/2022
10.54
 2,000 10.78 10.78 10.54 0 0 0
19/05/2022
10.78
 100 10.78 10.78 10.78 0 0 0
18/05/2022
10.78
 2,000 10.39 10.78 10.31 0 0 0
17/05/2022
10.39
 100 10.39 10.39 10.39 0 0 0
16/05/2022
10.39
 4,100 10.86 10.94 10.39 0 0 0
13/05/2022
10.86
 5,500 10.54 10.86 10.23 0 0 0
12/05/2022
10.54
 10,000 10.62 10.62 10.54 0 0 0
11/05/2022
10.62
 3,600 10.94 10.94 10.54 0 0 0
10/05/2022
10.94
 3,100 10.94 10.94 10.62 0 0 0
09/05/2022
10.94
 2,700 10.47 10.94 10.47 0 0 0
06/05/2022
10.47
 500 10.78 10.78 10.47 0 0 0
05/05/2022
10.78
 500 11.02 11.02 10.78 0 0 0
04/05/2022
11.02
 4,200 10.94 11.02 10.94 0 0 0
29/04/2022
10.94
 7,200 10.23 11.02 10.31 0 0 0
28/04/2022
10.23
 2,500 10.86 10.86 10.23 0 0 0
27/04/2022
10.86
 1,300 10.94 10.94 10.86 0 0 0
26/04/2022
10.94
 3,300 10.94 10.94 10.62 0 0 0
25/04/2022
10.94
 18,300 11.02 11.25 10.62 0 0 0
22/04/2022
11.02
 200 11.02 11.02 11.02 0 0 0
21/04/2022
11.02
 5,100 11.02 12.04 10.54 0 0 0
20/04/2022
11.02
 1,200 11.09 11.09 10.62 0 0 0
19/04/2022
11.09
 200 11.09 11.09 11.09 0 0 0
18/04/2022
11.09
 5,600 11.09 11.25 10.78 0 0 0
15/04/2022
11.09
 0 11.09 11.09 11.09 0 0 0
14/04/2022
11.09
 1,600 11.41 11.41 11.09 0 0 0
13/04/2022
11.41
 1,600 11.41 11.41 11.02 0 0 0
12/04/2022
11.41
 300 11.80 11.80 11.41 0 0 0
08/04/2022
11.80
 0 11.80 11.80 11.80 0 0 0
07/04/2022
11.80
 6,900 11.33 11.80 10.78 0 0 0
06/04/2022
11.33
 200 11.33 11.33 11.33 0 0 0
05/04/2022
11.33
 800 11.02 11.33 11.33 0 0 0
04/04/2022
11.02
 16,600 11.02 11.02 10.86 600 4,300 -0.1
01/04/2022
11.02
 28,300 11.02 11.02 10.62 0 0 0
31/03/2022
11.02
 2,900 11.09 11.09 10.62 0 0 0
30/03/2022
11.09
 3,100 11.09 11.09 10.62 0 0 0
29/03/2022
11.09
 10,100 11.09 11.09 10.62 600 0 0.0
28/03/2022
11.09
 6,600 11.09 11.09 10.39 0 0 0
25/03/2022
11.09
 4,600 11.09 11.09 10.94 0 0 0
24/03/2022: Cổ tức tiền mặt tỉ lệ: 11%
24/03/2022
11.09
 17,100 10.94 11.09 11.02 0 0 0
23/03/2022
10.94
 59,400 10.50 10.94 10.57 2,200 0 0.0
22/03/2022
10.50
 17,200 10.57 10.65 10.50 0 0 0
21/03/2022
10.57
 25,500 10.50 10.72 10.50 0 0 0
18/03/2022
10.50
 10,900 10.72 10.72 10.50 0 0 0
17/03/2022
10.72
 4,000 10.57 10.86 10.72 0 0 0
16/03/2022
10.57
 30,500 10.35 10.57 10.28 0 0 0
15/03/2022
10.35
 5,900 10.35 10.43 10.35 0 0 0
14/03/2022
10.35
 1,700 10.21 10.43 10.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |