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

10
0
(0%)
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) 		-0.60 -5.71% 44,500 0 0
9.70
10.50
10
2 tháng
(2026-01-19) 		-1.10 -10% 72,600 -4,400 -0.0
9.70
11
10
3 tháng
(2025-12-19) 		-0.70 -6.60% 86,600 -4,400 -0.0
9.70
11
10
6 tháng
(2025-09-22) 		-2 -16.81% 300,400 -4,400 -0.0
9.70
12.10
10
12 tháng
(2025-03-24) 		-2.70 -21.43% 395,100 -4,400 -0.0
9.70
13.20
10
24 tháng
(2024-03-29) 		-2.04 -17.09% 666,525 -6,600 -0.1
9.70
14.07
10
36 tháng
(2023-04-04) 		-1.44 -12.73% 1,105,645 -6,700 -0.1
9.70
14.07
10
60 tháng
(2021-04-14) 		2.10 26.89% 2,647,989 -82,600 -1.1
7.22
14.07
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2021
7.66
 1,300 7.66 7.73 7.66 0 0 0
26/05/2021
7.66
 500 7.66 7.66 7.66 0 0 0
25/05/2021
7.66
 700 7.58 7.66 7.51 200 0 0.0
24/05/2021
7.58
 1,900 7.73 7.73 7.51 0 0 0
21/05/2021
7.73
 2,200 7.51 7.73 7.44 0 0 0
20/05/2021
7.51
 3,500 7.51 7.51 7.51 0 0 0
19/05/2021
7.51
 400 7.51 7.51 7.51 0 0 0
18/05/2021
7.51
 12,800 7.51 7.51 7.51 0 0 0
17/05/2021
7.51
 4,900 7.87 7.87 7.51 0 0 0
14/05/2021
7.87
 3,100 8.68 8.68 7.87 0 0 0
13/05/2021
8.68
 20,600 8.17 8.97 8.17 0 0 0
12/05/2021
8.17
 15,900 7.44 8.17 7.73 0 1,300 -0.0
11/05/2021
7.44
 900 7.73 7.73 7.29 0 0 0
10/05/2021
7.73
 11,700 7.73 7.73 7.58 0 0 0
07/05/2021
7.73
 3,800 7.22 7.73 7.44 0 0 0
06/05/2021
7.22
 0 7.22 7.22 7.22 0 0 0
05/05/2021
7.22
 800 7.66 7.73 7.22 0 0 0
04/05/2021
7.66
 8,000 7.66 7.80 7.66 200 0 0.0
29/04/2021
7.66
 500 7.66 7.73 7.66 200 0 0.0
28/04/2021
7.66
 500 7.66 7.66 7.66 0 0 0
27/04/2021
7.66
 1,000 7.66 7.66 7.66 0 0 0
26/04/2021
7.66
 9,100 7.66 7.66 7.66 0 0 0
23/04/2021
7.66
 11,800 7.73 7.73 7.66 0 0 0
22/04/2021
7.73
 4,309 7.66 7.73 7.66 0 0 0
20/04/2021
7.66
 6,600 7.66 7.66 7.66 0 0 0
19/04/2021
7.66
 6,200 7.66 7.73 7.66 0 0 0
16/04/2021
7.66
 2,400 7.66 7.66 7.66 0 0 0
15/04/2021
7.66
 8,100 7.80 7.80 7.51 800 0 0.0
14/04/2021
7.80
 2,650 7.73 7.80 7.73 200 0 0.0
13/04/2021
7.73
 1,330 7.80 7.80 7.73 0 0 0
12/04/2021
7.80
 900 7.66 7.80 7.66 0 0 0
09/04/2021
7.66
 3,800 7.66 7.66 7.66 0 0 0
08/04/2021
7.66
 0 7.66 7.66 7.66 0 0 0
07/04/2021
7.66
 5,900 7.51 7.66 7.66 0 0 0
06/04/2021
7.51
 5,800 7.73 7.73 7.51 600 0 0.0
05/04/2021
7.73
 900 7.66 7.73 7.66 0 0 0
02/04/2021
7.66
 3,500 8.02 8.02 7.66 0 0 0
01/04/2021
8.02
 1,100 7.87 8.02 8.02 0 0 0
31/03/2021
7.87
 2,400 8.02 8.02 7.36 0 0 0
30/03/2021
8.02
 1,300 8.02 8.60 8.02 0 0 0
29/03/2021
8.02
 500 8.46 8.46 8.02 0 0 0
26/03/2021
8.46
 2,100 7.87 8.60 8.02 900 0 0.0
25/03/2021
7.87
 300 7.95 7.95 7.87 0 0 0
24/03/2021
7.95
 11,305 8.02 8.02 7.95 0 0 0
23/03/2021
8.02
 7,500 7.73 8.02 7.87 1,000 0 0.0
22/03/2021
7.73
 4,500 7.58 7.73 7.58 300 0 0.0
19/03/2021
7.58
 1,000 7.58 7.58 7.58 900 0 0.0
18/03/2021
7.58
 400 7.58 7.58 7.58 0 0 0
17/03/2021
7.58
 1,500 7.51 7.58 7.58 100 0 0.0
16/03/2021
7.51
 100 7.51 7.51 7.51 0 0 0
15/03/2021
7.51
 10,000 7.51 7.51 7.51 0 0 0
12/03/2021
7.51
 200 7.66 7.66 7.51 0 0 0
11/03/2021
7.66
 500 7.66 7.66 7.66 0 0 0
10/03/2021
7.66
 5,400 7.58 7.66 7.58 0 0 0
09/03/2021
7.58
 300 7.66 7.66 7.58 0 0 0
08/03/2021
7.66
 7,200 7.51 7.73 7.66 0 0 0
05/03/2021
7.51
 7,000 7.58 7.58 7.51 0 0 0
04/03/2021
7.58
 500 7.44 7.58 7.44 0 0 0
03/03/2021
7.44
 6,300 7.29 7.51 7.36 100 0 0.0
02/03/2021
7.29
 4,900 7.51 7.51 7.29 0 0 0
01/03/2021
7.51
 1,400 7.44 7.51 7.36 0 0 0
26/02/2021
7.44
 0 7.44 7.44 7.44 0 0 0
25/02/2021
7.44
 200 7.66 7.66 7.44 0 0 0
24/02/2021
7.66
 100 7.80 7.80 7.66 0 0 0
23/02/2021
7.80
 5,800 7.29 7.80 7.66 5,800 0 0.1
22/02/2021
7.29
 700 7.22 7.36 7.29 0 300 -0.0
19/02/2021
7.22
 2,200 7.29 7.29 7.22 0 0 0
18/02/2021
7.29
 3,600 7.36 7.36 7.29 0 0 0
17/02/2021
7.36
 1,900 7.29 7.36 7.29 0 0 0
09/02/2021
7.29
 0 7.29 7.29 7.29 0 0 0
08/02/2021
7.29
 0 7.29 7.29 7.29 0 0 0
05/02/2021
7.29
 400 7.36 7.36 7.29 0 0 0
04/02/2021
7.36
 200 7.29 7.36 7.36 0 0 0
03/02/2021
7.29
 0 7.29 7.29 7.29 0 0 0
02/02/2021
7.29
 200 6.93 7.29 7.29 0 100 -0.0
01/02/2021
6.93
 0 6.93 6.93 6.93 0 0 0
29/01/2021
6.93
 5,800 7.29 7.51 6.93 0 0 0
28/01/2021
7.29
 2,100 7.29 7.29 7.29 0 0 0
27/01/2021
7.29
 200 7.29 7.58 7.29 0 0 0
26/01/2021
7.29
 400 7.44 7.44 7.29 0 0 0
25/01/2021
7.44
 0 7.44 7.44 7.44 0 0 0
22/01/2021
7.44
 0 7.44 7.44 7.44 0 0 0
21/01/2021
7.44
 5,000 7.29 7.44 7.29 0 0 0
20/01/2021
7.29
 35 7.29 7.29 7.29 0 0 0
19/01/2021
7.29
 3,200 7.51 7.51 7.29 0 0 0
18/01/2021
7.51
 2,700 7.58 7.58 7.51 0 0 0
15/01/2021
7.58
 500 7.29 7.58 7.58 0 0 0
14/01/2021
7.29
 9,200 7.29 7.66 7.29 5,000 0 0.1
13/01/2021
7.29
 2,300 7.58 7.58 7.07 0 0 0
12/01/2021
7.58
 5,200 7.51 7.58 7.29 0 0 0
11/01/2021
7.51
 9,300 8.02 8.02 7.29 0 0 0
08/01/2021
8.02
 3,100 7.66 8.02 7.58 1,500 0 0.0
07/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/01/2021
7.66
 6,400 8.09 8.09 7.29 0 0 0
06/01/2021
8.09
 6,400 8.03 8.09 8.03 1,100 0 0.0
05/01/2021
8.03
 17,500 7.83 8.43 8.03 900 0 0.0
04/01/2021
7.83
 21,400 7.42 7.83 7.56 0 0 0
31/12/2020
7.42
 9,500 7.29 7.42 7.29 0 0 0
30/12/2020
7.29
 24,705 7.09 7.36 7.16 0 0 0
29/12/2020
7.09
 4,000 7.02 7.16 7.02 0 0 0
28/12/2020
7.02
 3,100 6.82 7.02 7.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |