CTCP Tổng Công ty Thương mại Quảng Trị (sep)

17.50
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
(2025-12-29) 		0.50 2.56% 15,000 0 0
17.50
23
17.50
2 tháng
(2025-11-28) 		0.50 2.56% 48,900 0 0
17
23
17.50
3 tháng
(2025-10-29) 		-0.50 -2.44% 58,200 0 0
17
23
17.50
6 tháng
(2025-07-31) 		1.40 7.53% 97,500 0 0
17
24.40
17.50
12 tháng
(2025-02-03) 		-0.95 -4.53% 384,600 0 0
14.81
26
17.50
24 tháng
(2024-02-07) 		-11.35 -36.20% 471,852 0 0
14.81
34.84
17.50
36 tháng
(2023-02-13) 		8.08 67.83% 559,787 0 0
11.92
34.84
17.50
60 tháng
(2021-02-22) 		10.54 111.37% 574,777 0 0
8.99
34.84
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
5.50
 0 5.50 5.50 5.50 0 0 0
03/09/2019
5.50
 1,000 5.50 5.50 5.50 0 0 0
30/08/2019
5.50
 2,040 5.50 5.50 5.50 0 0 0
29/08/2019
5.35
 6 5.35 5.35 5.35 0 0 0
28/08/2019
5.35
 0 5.35 5.35 5.35 0 0 0
27/08/2019
5.35
 0 5.35 5.35 5.35 0 0 0
26/08/2019
5.35
 10 5.35 5.35 5.35 0 0 0
23/08/2019
5.35
 0 5.35 5.35 5.35 0 0 0
22/08/2019
5.35
 3,216 5.35 5.35 5.35 0 0 0
21/08/2019
5.30
 16 5.30 5.30 5.30 0 0 0
20/08/2019
5.25
 1,000 5.50 5.50 5.25 0 0 0
19/08/2019
5.55
 2,440 5.50 5.55 5.50 0 0 0
16/08/2019
5.75
 0 5.75 5.75 5.75 0 0 0
15/08/2019
5.75
 100 5.75 5.75 5.75 0 0 0
14/08/2019
5.00
 400 5.00 5.00 5.00 0 0 0
13/08/2019
5.50
 300 5.50 5.50 5.50 0 0 0
12/08/2019
6.25
 0 6.25 6.25 6.25 0 0 0
09/08/2019
6.25
 0 6.25 6.25 6.25 0 0 0
08/08/2019
6.25
 0 6.25 6.25 6.25 0 0 0
07/08/2019
6.25
 0 6.25 6.25 6.25 0 0 0
06/08/2019
6.25
 422 6.25 6.25 6.25 0 0 0
05/08/2019
5.50
 703 5.50 5.50 5.50 0 0 0
02/08/2019
5.50
 1,700 5.55 5.55 5.50 0 0 0
01/08/2019
5.50
 3,000 5.45 5.50 5.45 0 0 0
31/07/2019
5.50
 1,900 5.50 5.50 5.50 0 0 0
30/07/2019
5.50
 700 5.50 5.50 5.50 0 0 0
29/07/2019
5.05
 47,000 5.45 5.45 5.05 0 0 0
26/07/2019
5.90
 700 5.90 5.90 5.90 0 0 0
25/07/2019
5.45
 1,822 5.60 5.60 5.40 0 0 0
24/07/2019
6.00
 3,300 5.75 6.00 5.60 0 0 0
23/07/2019
5.85
 700 5.85 5.85 5.85 0 0 0
22/07/2019
6.00
 1,000 6.00 6.00 6.00 0 0 0
19/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
18/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
17/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
16/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
15/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
12/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
11/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
10/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
09/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
08/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
05/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
04/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
03/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
02/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
01/07/2019
5.80
 0 5.80 5.80 5.80 0 0 0
28/06/2019
5.80
 0 5.80 5.80 5.80 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 15.72%
27/06/2019
5.80
 0 5.80 5.80 5.80 0 0 0
26/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
25/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
24/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
21/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
20/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
19/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
18/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
17/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
14/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
13/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
12/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
11/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
10/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
07/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
06/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
05/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
04/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
03/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
31/05/2019
5.82
 0 5.82 5.82 5.82 0 0 0
30/05/2019
5.82
 122 5.82 5.82 5.82 0 0 0
29/05/2019
5.77
 100 5.77 5.77 5.77 0 0 0
28/05/2019
5.73
 0 5.73 5.73 5.73 0 0 0
27/05/2019
5.73
 1,600 5.73 5.73 5.73 0 0 0
24/05/2019
5.77
 0 5.77 5.77 5.77 0 0 0
23/05/2019
5.77
 500 5.77 5.77 5.77 0 0 0
22/05/2019
5.73
 0 5.73 5.73 5.73 0 0 0
21/05/2019
5.73
 0 5.73 5.73 5.73 0 0 0
20/05/2019
5.73
 2,500 5.73 5.73 5.73 0 0 0
17/05/2019
5.73
 0 5.73 5.73 5.73 0 0 0
16/05/2019
5.73
 0 5.73 5.73 5.73 0 0 0
15/05/2019
5.73
 0 5.73 5.73 5.73 0 0 0
14/05/2019
5.73
 0 5.73 5.73 5.73 0 0 0
13/05/2019
5.73
 2,000 5.73 5.73 5.73 0 0 0
10/05/2019
5.73
 0 5.73 5.73 5.73 0 0 0
09/05/2019
5.73
 500 5.73 5.73 5.73 0 0 0
08/05/2019
5.73
 1,000 5.73 5.73 5.73 0 0 0
07/05/2019
5.68
 0 5.68 5.68 5.68 0 0 0
06/05/2019
5.73
 1,500 5.68 5.73 5.68 0 0 0
03/05/2019
5.68
 0 5.68 5.68 5.68 0 0 0
02/05/2019
5.68
 100 5.68 5.68 5.68 0 0 0
26/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
25/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
24/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
23/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
22/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
19/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
18/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
17/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
16/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
12/04/2019
5.73
 0 5.73 5.73 5.73 0 0 0
11/04/2019
5.73
 5,500 5.73 5.73 5.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |