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)
15/04/2020
5.89
 200 5.64 5.89 5.89 0 0 0
14/04/2020
5.64
 0 5.64 5.64 5.64 0 0 0
13/04/2020
5.64
 1,000 5.95 5.95 5.64 0 0 0
10/04/2020
5.95
 0 5.95 5.95 5.95 0 0 0
09/04/2020
5.95
 100 5.57 5.95 5.95 0 0 0
08/04/2020
5.57
 400 5.95 5.95 5.51 0 0 0
07/04/2020
5.95
 0 5.95 5.95 5.95 0 0 0
06/04/2020
5.95
 0 5.95 5.95 5.95 0 0 0
03/04/2020
5.95
 0 5.95 5.95 5.95 0 0 0
01/04/2020
5.95
 0 5.95 5.95 5.95 0 0 0
31/03/2020
5.95
 400 5.95 5.95 5.95 0 0 0
30/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
27/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
26/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
25/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
24/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
23/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
20/03/2020
5.95
 1 5.95 5.95 5.95 0 0 0
19/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
18/03/2020
5.95
 1 5.95 5.95 5.95 0 0 0
17/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
16/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
13/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
12/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
11/03/2020
5.95
 0 5.95 5.95 5.95 0 0 0
10/03/2020
5.95
 500 6.02 6.02 5.89 0 0 0
09/03/2020
6.02
 0 6.02 6.02 6.02 0 0 0
06/03/2020
6.02
 0 6.02 6.02 6.02 0 0 0
05/03/2020
6.02
 0 6.02 6.02 6.02 0 0 0
04/03/2020
6.02
 0 6.02 6.02 6.02 0 0 0
03/03/2020
6.02
 400 6.02 6.02 6.02 0 0 0
02/03/2020
6.02
 0 6.02 6.02 6.02 0 0 0
28/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
27/02/2020
6.02
 21 6.02 6.02 6.02 0 0 0
26/02/2020
6.02
 2,000 6.02 6.02 5.83 0 0 0
25/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
24/02/2020
6.02
 2 6.02 6.02 6.02 0 0 0
21/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
20/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
19/02/2020
6.02
 3 6.02 6.02 6.02 0 0 0
18/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
17/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
14/02/2020
6.02
 6 6.02 6.02 6.02 0 0 0
13/02/2020
6.02
 103 6.02 6.02 6.02 0 0 0
12/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
11/02/2020
6.02
 100 6.02 6.02 6.02 0 0 0
10/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
07/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
06/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
05/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
04/02/2020
6.02
 400 6.02 6.02 6.02 0 0 0
03/02/2020
6.02
 0 6.02 6.02 6.02 0 0 0
31/01/2020
6.02
 0 6.02 6.02 6.02 0 0 0
30/01/2020
6.02
 500 6.02 6.02 6.02 0 0 0
22/01/2020
6.02
 700 5.95 6.02 5.89 0 0 0
21/01/2020
5.95
 800 5.89 5.95 5.95 0 0 0
20/01/2020
5.89
 2,700 5.95 5.95 5.89 1,300 0 0.0
17/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
16/01/2020
5.95
 0 5.95 5.95 5.95 0 0 0
15/01/2020
5.95
 1,800 6.08 6.08 5.89 0 0 0
14/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
13/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
10/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
09/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
08/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
07/01/2020
6.08
 9,100 5.95 6.08 5.95 9,100 0 0.1
06/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2020
5.95
 6,000 5.70 6.02 5.95 0 0 0
03/01/2020
5.70
 4,200 5.70 5.70 5.70 0 0 0
02/01/2020
5.70
 3,700 5.70 5.70 5.70 0 0 0
31/12/2019
5.70
 0 5.70 5.70 5.70 0 0 0
30/12/2019
5.70
 500 5.64 5.70 5.70 0 0 0
27/12/2019
5.64
 100 5.64 5.64 5.64 0 0 0
26/12/2019
5.64
 100 5.64 5.64 5.64 0 0 0
25/12/2019
5.64
 41,000 5.53 5.64 5.36 0 40,700 -0.4
24/12/2019
5.53
 100 5.36 5.53 5.53 0 100 -0.0
23/12/2019
5.36
 13,028 5.36 5.36 5.36 0 12,900 -0.1
20/12/2019
5.36
 0 5.36 5.36 5.36 0 0 0
19/12/2019
5.36
 0 5.36 5.36 5.36 0 0 0
18/12/2019
5.36
 1,000 5.36 5.36 5.36 0 1,000 -0.0
17/12/2019
5.36
 1,200 5.36 5.36 5.36 0 1,200 -0.0
16/12/2019
5.36
 0 5.36 5.36 5.36 0 0 0
13/12/2019
5.36
 0 5.36 5.36 5.36 0 0 0
12/12/2019
5.36
 0 5.36 5.36 5.36 0 0 0
11/12/2019
5.36
 500 5.30 5.36 5.36 0 0 0
10/12/2019
5.30
 3,800 5.30 5.53 5.30 0 0 0
09/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
06/12/2019
5.30
 0 5.30 5.30 5.30 0 0 0
05/12/2019
5.30
 10 5.30 5.30 5.30 0 0 0
04/12/2019
5.30
 1,000 5.53 5.53 5.30 0 0 0
03/12/2019
5.53
 200 5.53 5.53 5.53 0 0 0
02/12/2019
5.53
 418 5.30 5.53 5.53 0 0 0
29/11/2019
5.30
 0 5.30 5.30 5.30 0 0 0
28/11/2019
5.30
 2,000 5.30 5.30 5.30 0 0 0
27/11/2019
5.30
 0 5.30 5.30 5.30 0 0 0
26/11/2019
5.30
 200 5.59 5.59 5.30 0 0 0
25/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
22/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
21/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
20/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
19/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |