CTCP Tổng Công ty Thương mại Quảng Trị (sep)

19
0.50
(2.70%)
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
(2026-07-06) 		0.50 2.78% 24,600 0 0
16.20
19
19
2 tháng
(2026-06-08) 		3.42 22.66% 41,400 0 0
15.08
19
19
3 tháng
(2026-05-07) 		3.90 26.75% 42,900 0 0
14.60
19
19
6 tháng
(2026-02-06) 		1.18 6.81% 54,000 0 0
14.21
19
19
12 tháng
(2025-08-11) 		-0.08 -0.46% 157,800 0 0
14.21
23.74
19
24 tháng
(2024-08-15) 		2.19 13.45% 487,501 0 0
14.21
25.30
19
36 tháng
(2023-08-21) 		-7.56 -29.01% 543,829 0 0
14.21
33.90
19
60 tháng
(2021-08-31) 		8.03 76.62% 631,873 0 0
9.64
33.90
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
18/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
17/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
16/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
15/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
14/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
11/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
10/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
09/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
08/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
07/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
04/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 18%
03/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
02/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
01/12/2020
8.42
 0 8.42 8.42 8.42 0 0 0
30/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
27/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
26/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
25/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
24/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
23/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
20/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
19/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
18/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
17/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
16/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
13/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
12/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
11/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
10/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
09/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
06/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
05/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
04/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
03/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
02/11/2020
8.42
 0 8.42 8.42 8.42 0 0 0
30/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
29/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
28/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
27/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
26/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
23/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
22/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
21/10/2020
8.42
 100 8.42 8.42 8.42 0 0 0
20/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
19/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
16/10/2020
8.24
 100 8.24 8.24 8.24 0 0 0
15/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
14/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
13/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
12/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
09/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
08/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
07/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
06/10/2020
8.24
 1 8.24 8.24 8.24 0 0 0
05/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
02/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
01/10/2020
8.24
 0 8.24 8.24 8.24 0 0 0
30/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
29/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
28/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
25/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
24/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
23/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
22/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
21/09/2020
8.24
 0 8.24 8.24 8.24 0 0 0
18/09/2020
8.24
 100 8.24 8.24 8.24 0 0 0
17/09/2020
8.36
 400 8.36 8.36 8.36 0 0 0
16/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
15/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
14/09/2020
9.80
 0 9.80 9.80 9.80 0 0 0
11/09/2020
9.80
 400 9.80 9.80 9.80 0 0 0
10/09/2020
8.53
 0 8.53 8.53 8.53 0 0 0
09/09/2020
8.53
 0 8.53 8.53 8.53 0 0 0
08/09/2020
8.53
 0 8.53 8.53 8.53 0 0 0
07/09/2020
8.53
 0 8.53 8.53 8.53 0 0 0
04/09/2020
8.53
 1 8.53 8.53 8.53 0 0 0
03/09/2020
8.53
 100 8.53 8.53 8.53 0 0 0
01/09/2020
8.36
 0 8.36 8.36 8.36 0 0 0
31/08/2020
8.36
 2,000 8.36 8.36 8.36 0 0 0
28/08/2020
8.53
 300 8.42 8.53 8.36 0 0 0
27/08/2020
8.36
 200 8.36 8.36 8.36 0 0 0
26/08/2020
8.36
 200 8.36 8.36 8.36 0 0 0
25/08/2020
8.13
 0 8.13 8.13 8.13 0 0 0
24/08/2020
8.13
 0 8.13 8.13 8.13 0 0 0
21/08/2020
8.13
 0 8.13 8.13 8.13 0 0 0
20/08/2020
8.13
 100 8.13 8.13 8.13 0 0 0
19/08/2020
7.09
 0 7.09 7.09 7.09 0 0 0
18/08/2020
7.09
 100 7.09 7.09 7.09 0 0 0
17/08/2020
8.19
 1,000 8.19 8.19 8.19 0 0 0
14/08/2020
8.76
 0 8.76 8.76 8.76 0 0 0
13/08/2020
8.76
 0 8.76 8.76 8.76 0 0 0
12/08/2020
8.76
 0 8.76 8.76 8.76 0 0 0
11/08/2020
8.76
 0 8.76 8.76 8.76 0 0 0
10/08/2020
8.76
 100 8.76 8.76 8.76 0 0 0
07/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0
06/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0
05/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0
04/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0
03/08/2020
8.82
 0 8.82 8.82 8.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |