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

6.40
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
(2026-08-17) 		0.10 1.59% 19,600 0 0
6.10
6.70
6.40
2 tháng
(2026-07-16) 		-0.40 -5.88% 67,700 0 0
6.10
7.10
6.40
3 tháng
(2026-06-16) 		-0.60 -8.57% 97,800 0 0
6.10
7.30
6.40
6 tháng
(2026-03-18) 		-2.97 -31.72% 226,800 0 0
6.10
9.56
6.40
12 tháng
(2025-09-19) 		-4.87 -43.20% 526,500 -4,400 -0.0
6.10
11.46
6.40
24 tháng
(2024-09-24) 		-5.08 -44.26% 779,703 -4,400 -0.0
6.10
13.32
6.40
36 tháng
(2023-10-02) 		-4.26 -39.96% 1,176,636 -6,700 -0.1
6.10
13.32
6.40
60 tháng
(2021-10-11) 		-2.16 -25.24% 2,387,183 -89,900 -1.2
6.10
13.32
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
6.90
 400 7.04 7.04 6.90 0 0 0
25/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
22/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
21/01/2021
7.04
 5,000 6.90 7.04 6.90 0 0 0
20/01/2021
6.90
 35 6.90 6.90 6.90 0 0 0
19/01/2021
6.90
 3,200 7.11 7.11 6.90 0 0 0
18/01/2021
7.11
 2,700 7.18 7.18 7.11 0 0 0
15/01/2021
7.18
 500 6.90 7.18 7.18 0 0 0
14/01/2021
6.90
 9,200 6.90 7.25 6.90 5,000 0 0.1
13/01/2021
6.90
 2,300 7.18 7.18 6.70 0 0 0
12/01/2021
7.18
 5,200 7.11 7.18 6.90 0 0 0
11/01/2021
7.11
 9,300 7.59 7.59 6.90 0 0 0
08/01/2021
7.59
 3,100 7.25 7.59 7.18 1,500 0 0.0
07/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/01/2021
7.25
 6,400 7.66 7.66 6.90 0 0 0
06/01/2021
7.66
 6,400 7.60 7.66 7.60 1,100 0 0.0
05/01/2021
7.60
 17,500 7.41 7.98 7.60 900 0 0.0
04/01/2021
7.41
 21,400 7.03 7.41 7.16 0 0 0
31/12/2020
7.03
 9,500 6.90 7.03 6.90 0 0 0
30/12/2020
6.90
 24,705 6.71 6.97 6.78 0 0 0
29/12/2020
6.71
 4,000 6.65 6.78 6.65 0 0 0
28/12/2020
6.65
 3,100 6.46 6.65 6.65 0 0 0
25/12/2020
6.46
 3,400 6.46 6.46 6.46 0 0 0
24/12/2020
6.46
 1,100 6.40 6.46 6.46 0 0 0
23/12/2020
6.40
 6,435 6.33 6.40 6.40 0 0 0
22/12/2020
6.33
 6,200 6.14 6.33 6.33 0 0 0
21/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
18/12/2020
6.14
 200 6.14 6.14 6.14 0 0 0
17/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
16/12/2020
6.14
 1,700 6.14 6.21 6.14 0 0 0
15/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
14/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
11/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
10/12/2020
6.14
 500 6.14 6.14 6.14 0 0 0
09/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
08/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
07/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
04/12/2020
6.14
 1,500 6.21 6.21 6.14 0 0 0
03/12/2020
6.21
 1,600 6.08 6.21 6.21 0 0 0
02/12/2020
6.08
 200 6.08 6.08 6.08 0 0 0
01/12/2020
6.08
 0 6.08 6.08 6.08 0 0 0
30/11/2020
6.08
 0 6.08 6.08 6.08 0 0 0
27/11/2020
6.08
 0 6.08 6.08 6.08 0 0 0
26/11/2020
6.08
 10 6.08 6.08 6.08 0 0 0
25/11/2020
6.08
 0 6.08 6.08 6.08 0 0 0
24/11/2020
6.08
 700 5.83 6.08 6.02 0 0 0
23/11/2020
5.83
 5,000 5.83 5.89 5.83 3,800 0 0
20/11/2020
5.83
 1,000 5.83 5.83 5.83 0 0 0
19/11/2020
5.83
 500 6.21 6.21 5.83 0 0 0
18/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
17/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
16/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
13/11/2020
6.21
 100 6.21 6.21 6.21 0 0 0
12/11/2020
6.21
 0 6.21 6.21 6.21 0 0 0
11/11/2020
6.21
 100 5.95 6.21 6.21 0 0 0
10/11/2020
5.95
 2,300 5.89 5.95 5.89 2,300 700 0.0
09/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
06/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
05/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
04/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
03/11/2020
5.89
 0 5.89 5.89 5.89 0 0 0
02/11/2020
5.89
 600 5.95 5.95 5.89 0 600 -0.0
30/10/2020
5.95
 610 6.02 6.02 5.70 0 0 0
29/10/2020
6.02
 0 6.02 6.02 6.02 0 0 0
28/10/2020
6.02
 0 6.02 6.02 6.02 0 0 0
27/10/2020
6.02
 4,000 5.95 6.02 5.95 3,800 0 0.0
26/10/2020
5.95
 400 5.89 5.95 5.95 0 0 0
23/10/2020
5.89
 1,000 5.95 5.95 5.89 1,000 0 0.0
22/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
21/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
20/10/2020
5.95
 1,000 5.95 5.95 5.95 1,000 0 0.0
19/10/2020
5.95
 2,000 5.95 5.95 5.95 2,000 0 0.0
16/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
15/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
14/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
13/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
12/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
09/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
08/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
07/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
06/10/2020
5.95
 2,000 5.95 5.95 5.95 2,000 0 0.0
05/10/2020
5.95
 400 5.76 5.95 5.95 0 0 0
02/10/2020
5.76
 0 5.76 5.76 5.76 0 0 0
01/10/2020
5.76
 200 5.76 5.76 5.76 0 0 0
30/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
29/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
28/09/2020
5.76
 3,000 5.76 5.76 5.70 2,500 0 0.0
25/09/2020
5.76
 0 5.76 5.76 5.76 0 0 0
24/09/2020
5.76
 940 5.76 5.76 5.76 800 0 0.0
23/09/2020
5.76
 1,000 5.76 5.76 5.76 1,000 0 0.0
22/09/2020
5.76
 2,300 5.70 5.76 5.64 1,300 0 0.0
21/09/2020
5.70
 2,100 5.70 5.70 5.70 2,100 0 0.0
18/09/2020
5.70
 0 5.70 5.70 5.70 0 0 0
17/09/2020
5.70
 0 5.70 5.70 5.70 0 0 0
16/09/2020
5.70
 0 5.70 5.70 5.70 0 0 0
15/09/2020
5.70
 0 5.70 5.70 5.70 0 0 0
14/09/2020
5.70
 0 5.70 5.70 5.70 0 0 0
11/09/2020
5.70
 0 5.70 5.70 5.70 0 0 0
10/09/2020
5.70
 0 5.70 5.70 5.70 0 0 0
09/09/2020
5.70
 0 5.70 5.70 5.70 0 0 0
08/09/2020
5.70
 5,500 5.51 5.70 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |