CTCP Tổng Công ty Thương mại Quảng Trị (sep)

19.50
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) 		-1.40 -6.70% 8,900 0 0
19.50
20.90
19.50
2 tháng
(2025-10-06) 		-0.50 -2.50% 27,500 0 0
17.40
24.40
19.50
3 tháng
(2025-09-08) 		0.50 2.63% 42,600 0 0
17.40
24.40
19.50
6 tháng
(2025-06-09) 		-5.40 -21.69% 141,500 0 0
17.40
25
19.50
12 tháng
(2024-12-10) 		4.20 27.47% 376,301 0 0
14.81
26
19.50
24 tháng
(2023-12-18) 		-6.47 -24.93% 423,852 0 0
14.81
34.84
19.50
36 tháng
(2022-12-21) 		9.18 88.91% 511,687 0 0
10.32
34.84
19.50
60 tháng
(2020-12-31) 		10.85 125.41% 526,377 0 0
8.65
34.84
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2020
9.07
 0 9.07 9.07 9.07 0 0 0
31/07/2020
9.07
 0 9.07 9.07 9.07 0 0 0
30/07/2020
9.07
 0 9.07 9.07 9.07 0 0 0
29/07/2020
9.07
 0 9.07 9.07 9.07 0 0 0
28/07/2020
9.07
 0 9.07 9.07 9.07 0 0 0
27/07/2020
9.07
 0 9.07 9.07 9.07 0 0 0
24/07/2020
9.07
 100 9.07 9.07 9.07 0 0 0
23/07/2020
9.07
 500 8.89 9.07 8.89 0 0 0
22/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
21/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
20/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
17/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
16/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
15/07/2020
8.89
 300 8.89 8.89 8.89 0 0 0
14/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
13/07/2020
8.89
 100 8.89 8.89 8.89 0 0 0
10/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
09/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
08/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
07/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
06/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
03/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
02/07/2020
8.89
 0 8.89 8.89 8.89 0 0 0
01/07/2020
8.89
 300 8.89 8.89 8.89 0 0 0
30/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
29/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
26/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
25/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
24/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
23/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
22/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
19/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
18/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
17/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
16/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
15/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
12/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
11/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
10/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
09/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
08/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
05/06/2020
9.13
 0 9.13 9.13 9.13 0 0 0
04/06/2020
9.13
 100 9.13 9.13 9.13 0 0 0
03/06/2020
6.52
 0 6.52 6.52 6.52 0 0 0
02/06/2020
6.52
 0 6.52 6.52 6.52 0 0 0
01/06/2020
6.52
 0 6.52 6.52 6.52 0 0 0
29/05/2020
6.52
 0 6.52 6.52 6.52 0 0 0
28/05/2020
6.52
 0 6.52 6.52 6.52 0 0 0
27/05/2020
6.52
 0 6.52 6.52 6.52 0 0 0
26/05/2020
6.52
 0 6.52 6.52 6.52 0 0 0
25/05/2020: Cổ tức tiền mặt tỉ lệ: 20.27%
25/05/2020
6.52
 0 6.52 6.52 6.52 0 0 0
22/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
21/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
20/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
19/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
18/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
15/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
14/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
13/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
12/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
11/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
08/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
07/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0
06/05/2020
6.50
 0 6.50 6.50 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |