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

6.80
0.50
(7.94%)
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
(2026-06-29) 		-1 -13.70% 30,300 0 0
6.30
7.30
6.80
2 tháng
(2026-06-01) 		-2 -24.10% 99,800 0 0
6.30
8.30
6.80
3 tháng
(2026-05-04) 		-2.60 -29.21% 119,400 0 0
6.30
9
6.80
6 tháng
(2026-01-30) 		-3.64 -36.63% 223,500 -4,400 -0.0
6.30
10.13
6.80
12 tháng
(2025-08-04) 		-5.35 -45.90% 520,900 -4,400 -0.0
6.30
12.50
6.80
24 tháng
(2024-08-08) 		-4.66 -42.49% 726,407 -4,400 -0.0
6.30
13.32
6.80
36 tháng
(2023-08-14) 		-4.68 -42.64% 1,150,636 -6,700 -0.1
6.30
13.32
6.80
60 tháng
(2021-08-24) 		-1.29 -17.04% 2,436,226 -83,900 -1.1
6.30
13.32
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2019
5.59
 100 5.59 5.59 5.59 0 100 -0.0
15/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
14/11/2019
5.59
 200 5.59 5.59 5.59 0 200 -0.0
13/11/2019
5.59
 200 5.47 5.59 5.59 0 200 -0.0
12/11/2019
5.47
 0 5.47 5.47 5.47 0 0 0
11/11/2019
5.47
 0 5.47 5.47 5.47 0 0 0
08/11/2019
5.47
 100 5.47 5.47 5.47 0 0 0
07/11/2019
5.47
 0 5.47 5.47 5.47 0 0 0
06/11/2019
5.47
 0 5.47 5.47 5.47 0 0 0
05/11/2019
5.47
 1,000 5.59 5.59 5.47 0 0 0
04/11/2019
5.59
 4,400 5.59 5.59 5.53 0 4,100 -0.0
01/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
31/10/2019
5.59
 600 5.13 5.59 5.59 0 600 -0.0
30/10/2019
5.13
 0 5.13 5.13 5.13 0 0 0
29/10/2019
5.13
 0 5.13 5.13 5.13 0 0 0
28/10/2019
5.13
 0 5.13 5.13 5.13 0 0 0
25/10/2019
5.13
 0 5.13 5.13 5.13 0 0 0
24/10/2019
5.13
 2,100 5.53 5.53 5.13 0 0 0
23/10/2019
5.53
 0 5.53 5.53 5.53 0 0 0
22/10/2019
5.53
 7,020 5.47 5.53 5.53 0 0 0
21/10/2019
5.47
 9,900 5.64 5.70 5.41 0 0 0
18/10/2019
5.64
 21,700 5.36 5.64 5.53 0 10,000 -0.1
17/10/2019
5.36
 1,000 5.36 5.36 5.36 0 0 0
16/10/2019
5.36
 0 5.36 5.36 5.36 0 0 0
15/10/2019
5.36
 500 5.13 5.36 5.30 0 0 0
14/10/2019
5.13
 14,300 5.53 5.53 5.13 14,200 10,000 0.0
11/10/2019
5.53
 0 5.53 5.53 5.53 0 0 0
10/10/2019
5.53
 0 5.53 5.53 5.53 0 0 0
09/10/2019
5.53
 0 5.53 5.53 5.53 0 0 0
08/10/2019
5.53
 0 5.53 5.53 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |