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

11.10
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
(2025-11-05) 		-0.10 -0.89% 80,500 0 0
10.90
11.50
11.10
2 tháng
(2025-10-06) 		-0.40 -3.48% 191,700 0 0
10.90
11.90
11.10
3 tháng
(2025-09-08) 		-0.70 -5.93% 228,400 0 0
10.90
12.10
11.10
6 tháng
(2025-06-09) 		-1.40 -11.20% 253,200 0 0
10.90
13.20
11.10
12 tháng
(2024-12-10) 		-2.14 -16.15% 405,600 0 0
10.90
14.07
11.10
24 tháng
(2023-12-18) 		-0.24 -2.15% 795,436 -2,300 -0.0
10.65
14.07
11.10
36 tháng
(2022-12-21) 		0.63 6.06% 1,101,444 -2,300 -0.0
9.68
14.07
11.10
60 tháng
(2020-12-31) 		3.68 49.50% 2,771,959 -60,400 -0.8
6.93
14.07
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2020
6.82
 3,400 6.82 6.82 6.82 0 0 0
24/12/2020
6.82
 1,100 6.76 6.82 6.82 0 0 0
23/12/2020
6.76
 6,435 6.69 6.76 6.76 0 0 0
22/12/2020
6.69
 6,200 6.49 6.69 6.69 0 0 0
21/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
18/12/2020
6.49
 200 6.49 6.49 6.49 0 0 0
17/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
16/12/2020
6.49
 1,700 6.49 6.56 6.49 0 0 0
15/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
14/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
11/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
10/12/2020
6.49
 500 6.49 6.49 6.49 0 0 0
09/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
08/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
07/12/2020
6.49
 0 6.49 6.49 6.49 0 0 0
04/12/2020
6.49
 1,500 6.56 6.56 6.49 0 0 0
03/12/2020
6.56
 1,600 6.42 6.56 6.56 0 0 0
02/12/2020
6.42
 200 6.42 6.42 6.42 0 0 0
01/12/2020
6.42
 0 6.42 6.42 6.42 0 0 0
30/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
27/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
26/11/2020
6.42
 10 6.42 6.42 6.42 0 0 0
25/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
24/11/2020
6.42
 700 6.15 6.42 6.35 0 0 0
23/11/2020
6.15
 5,000 6.15 6.22 6.15 3,800 0 0
20/11/2020
6.15
 1,000 6.15 6.15 6.15 0 0 0
19/11/2020
6.15
 500 6.56 6.56 6.15 0 0 0
18/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
17/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
16/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
13/11/2020
6.56
 100 6.56 6.56 6.56 0 0 0
12/11/2020
6.56
 0 6.56 6.56 6.56 0 0 0
11/11/2020
6.56
 100 6.29 6.56 6.56 0 0 0
10/11/2020
6.29
 2,300 6.22 6.29 6.22 2,300 700 0.0
09/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
06/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
05/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
04/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
03/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
02/11/2020
6.22
 600 6.29 6.29 6.22 0 600 -0.0
30/10/2020
6.29
 610 6.35 6.35 6.02 0 0 0
29/10/2020
6.35
 0 6.35 6.35 6.35 0 0 0
28/10/2020
6.35
 0 6.35 6.35 6.35 0 0 0
27/10/2020
6.35
 4,000 6.29 6.35 6.29 3,800 0 0.0
26/10/2020
6.29
 400 6.22 6.29 6.29 0 0 0
23/10/2020
6.22
 1,000 6.29 6.29 6.22 1,000 0 0.0
22/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
21/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
20/10/2020
6.29
 1,000 6.29 6.29 6.29 1,000 0 0.0
19/10/2020
6.29
 2,000 6.29 6.29 6.29 2,000 0 0.0
16/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
15/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
14/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
13/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
12/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
09/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
08/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
07/10/2020
6.29
 0 6.29 6.29 6.29 0 0 0
06/10/2020
6.29
 2,000 6.29 6.29 6.29 2,000 0 0.0
05/10/2020
6.29
 400 6.09 6.29 6.29 0 0 0
02/10/2020
6.09
 0 6.09 6.09 6.09 0 0 0
01/10/2020
6.09
 200 6.09 6.09 6.09 0 0 0
30/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
29/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
28/09/2020
6.09
 3,000 6.09 6.09 6.02 2,500 0 0.0
25/09/2020
6.09
 0 6.09 6.09 6.09 0 0 0
24/09/2020
6.09
 940 6.09 6.09 6.09 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |