CTCP Tổng Công ty Thương mại Quảng Trị (sep)

19.30
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) 		4.70 32.19% 3,400 0 0
14.60
19.30
19.30
2 tháng
(2026-01-15) 		-0.70 -3.50% 19,700 0 0
14.60
23
19.30
3 tháng
(2025-12-16) 		-0.20 -1.03% 59,700 0 0
14.60
23
19.30
6 tháng
(2025-09-17) 		-2.40 -11.06% 100,500 0 0
14.60
24.40
19.30
12 tháng
(2025-03-21) 		2.15 12.54% 362,700 0 0
14.60
26
19.30
24 tháng
(2024-03-26) 		-11.06 -36.44% 455,305 0 0
14.60
34.84
19.30
36 tháng
(2023-04-03) 		5.03 35.28% 567,440 0 0
14.27
34.84
19.30
60 tháng
(2021-04-12) 		9.84 103.97% 585,173 0 0
9.06
34.84
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
21/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
18/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
17/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
16/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
15/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
14/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
11/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
10/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
09/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
08/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
07/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
04/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 18%
03/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
02/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
01/12/2020
8.65
 0 8.65 8.65 8.65 0 0 0
30/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
27/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
26/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
25/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
24/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
23/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
20/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
19/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
18/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
17/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
16/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
13/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
12/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
11/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
10/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
09/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
06/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
05/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
04/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
03/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
02/11/2020
8.65
 0 8.65 8.65 8.65 0 0 0
30/10/2020
8.65
 0 8.65 8.65 8.65 0 0 0
29/10/2020
8.65
 0 8.65 8.65 8.65 0 0 0
28/10/2020
8.65
 0 8.65 8.65 8.65 0 0 0
27/10/2020
8.65
 0 8.65 8.65 8.65 0 0 0
26/10/2020
8.65
 0 8.65 8.65 8.65 0 0 0
23/10/2020
8.65
 0 8.65 8.65 8.65 0 0 0
22/10/2020
8.65
 0 8.65 8.65 8.65 0 0 0
21/10/2020
8.65
 100 8.65 8.65 8.65 0 0 0
20/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
19/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
16/10/2020
8.47
 100 8.47 8.47 8.47 0 0 0
15/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
14/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
13/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
12/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
09/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
08/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
07/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
06/10/2020
8.47
 1 8.47 8.47 8.47 0 0 0
05/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
02/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
01/10/2020
8.47
 0 8.47 8.47 8.47 0 0 0
30/09/2020
8.47
 0 8.47 8.47 8.47 0 0 0
29/09/2020
8.47
 0 8.47 8.47 8.47 0 0 0
28/09/2020
8.47
 0 8.47 8.47 8.47 0 0 0
25/09/2020
8.47
 0 8.47 8.47 8.47 0 0 0
24/09/2020
8.47
 0 8.47 8.47 8.47 0 0 0
23/09/2020
8.47
 0 8.47 8.47 8.47 0 0 0
22/09/2020
8.47
 0 8.47 8.47 8.47 0 0 0
21/09/2020
8.47
 0 8.47 8.47 8.47 0 0 0
18/09/2020
8.47
 100 8.47 8.47 8.47 0 0 0
17/09/2020
8.59
 400 8.59 8.59 8.59 0 0 0
16/09/2020
10.07
 0 10.07 10.07 10.07 0 0 0
15/09/2020
10.07
 0 10.07 10.07 10.07 0 0 0
14/09/2020
10.07
 0 10.07 10.07 10.07 0 0 0
11/09/2020
10.07
 400 10.07 10.07 10.07 0 0 0
10/09/2020
8.77
 0 8.77 8.77 8.77 0 0 0
09/09/2020
8.77
 0 8.77 8.77 8.77 0 0 0
08/09/2020
8.77
 0 8.77 8.77 8.77 0 0 0
07/09/2020
8.77
 0 8.77 8.77 8.77 0 0 0
04/09/2020
8.77
 1 8.77 8.77 8.77 0 0 0
03/09/2020
8.77
 100 8.77 8.77 8.77 0 0 0
01/09/2020
8.59
 0 8.59 8.59 8.59 0 0 0
31/08/2020
8.59
 2,000 8.59 8.59 8.59 0 0 0
28/08/2020
8.77
 300 8.65 8.77 8.59 0 0 0
27/08/2020
8.59
 200 8.59 8.59 8.59 0 0 0
26/08/2020
8.59
 200 8.59 8.59 8.59 0 0 0
25/08/2020
8.35
 0 8.35 8.35 8.35 0 0 0
24/08/2020
8.35
 0 8.35 8.35 8.35 0 0 0
21/08/2020
8.35
 0 8.35 8.35 8.35 0 0 0
20/08/2020
8.35
 100 8.35 8.35 8.35 0 0 0
19/08/2020
7.29
 0 7.29 7.29 7.29 0 0 0
18/08/2020
7.29
 100 7.29 7.29 7.29 0 0 0
17/08/2020
8.41
 1,000 8.41 8.41 8.41 0 0 0
14/08/2020
9.01
 0 9.01 9.01 9.01 0 0 0
13/08/2020
9.01
 0 9.01 9.01 9.01 0 0 0
12/08/2020
9.01
 0 9.01 9.01 9.01 0 0 0
11/08/2020
9.01
 0 9.01 9.01 9.01 0 0 0
10/08/2020
9.01
 100 9.01 9.01 9.01 0 0 0
07/08/2020
9.07
 0 9.07 9.07 9.07 0 0 0
06/08/2020
9.07
 0 9.07 9.07 9.07 0 0 0
05/08/2020
9.07
 0 9.07 9.07 9.07 0 0 0
04/08/2020
9.07
 0 9.07 9.07 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |