CTCP Tổng Công ty Thương mại Quảng Trị (sep)

19.50
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
(2025-11-04) 		-1 -4.88% 8,900 0 0
19.50
20.90
19.50
2 tháng
(2025-10-06) 		-0.50 -2.50% 27,500 0 0
17.40
24.40
19.50
3 tháng
(2025-09-05) 		0.20 1.04% 42,600 0 0
17.40
24.40
19.50
6 tháng
(2025-06-09) 		-5.40 -21.69% 141,500 0 0
17.40
25
19.50
12 tháng
(2024-12-09) 		4.20 27.47% 376,301 0 0
14.81
26
19.50
24 tháng
(2023-12-15) 		-6.47 -24.93% 423,852 0 0
14.81
34.84
19.50
36 tháng
(2022-12-20) 		9.18 88.91% 511,687 0 0
10.32
34.84
19.50
60 tháng
(2020-12-30) 		10.85 125.41% 526,377 0 0
8.65
34.84
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
4.41
 10,900 4.41 4.41 4.41 0 0 0
20/09/2018
4.41
 8,000 4.41 4.41 4.41 0 0 0
19/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
18/09/2018
4.41
 200 4.41 4.41 4.41 0 0 0
17/09/2018
4.41
 2,000 4.41 4.41 4.41 0 0 0
14/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
13/09/2018
4.41
 1,800 4.41 4.41 4.41 0 0 0
12/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
11/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
10/09/2018
4.41
 10,000 4.41 4.41 4.41 0 0 0
07/09/2018
4.41
 1,000 4.41 4.41 4.41 0 0 0
06/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
05/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
04/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
31/08/2018
4.41
 2,800 4.41 4.41 4.41 0 0 0
30/08/2018
4.45
 1,000 4.41 4.45 4.41 0 0 0
29/08/2018
4.41
 1,600 4.41 4.41 4.41 0 0 0
28/08/2018
4.41
 2,000 4.41 4.41 4.41 0 0 0
27/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
24/08/2018
4.19
 10,100 4.41 4.41 4.19 0 0 0
23/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
22/08/2018
4.41
 4,000 4.41 4.41 4.41 0 0 0
21/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
20/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
17/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
16/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
15/08/2018
4.41
 1,000 4.41 4.41 4.41 0 0 0
14/08/2018
4.41
 1,500 4.41 4.41 4.41 0 0 0
13/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
10/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
09/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
08/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
07/08/2018
4.41
 1,000 4.41 4.41 4.41 0 0 0
06/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
03/08/2018
4.41
 3,000 4.41 4.41 4.41 0 0 0
02/08/2018
4.41
 3,000 4.41 4.41 4.41 0 0 0
01/08/2018
4.41
 0 4.41 4.41 4.41 0 0 0
31/07/2018
4.41
 600 4.41 4.41 4.41 0 0 0
30/07/2018
4.41
 8,900 4.41 4.41 4.41 0 0 0
27/07/2018
4.41
 4,000 4.41 4.41 4.41 0 0 0
26/07/2018
4.41
 1,100 4.41 4.41 4.41 0 0 0
25/07/2018
4.41
 5,000 4.41 4.41 4.41 0 0 0
24/07/2018
4.41
 3,800 4.41 4.41 4.41 0 0 0
23/07/2018
4.41
 900 4.41 4.41 4.41 0 0 0
20/07/2018
4.41
 2,000 4.41 4.41 4.41 0 0 0
19/07/2018
4.36
 0 4.36 4.36 4.36 0 0 0
18/07/2018
4.36
 0 4.36 4.36 4.36 0 0 0
17/07/2018
4.36
 200 4.36 4.36 4.36 0 0 0
16/07/2018
4.41
 0 4.41 4.41 4.41 0 0 0
13/07/2018
4.41
 1,200 4.41 4.41 4.41 0 0 0
12/07/2018
4.41
 0 4.41 4.41 4.41 0 0 0
11/07/2018
4.41
 2,000 4.41 4.41 4.41 0 0 0
10/07/2018
4.41
 400 4.41 4.41 4.41 0 0 0
09/07/2018
5.07
 0 5.07 5.07 5.07 0 0 0
06/07/2018
5.07
 0 5.07 5.07 5.07 0 0 0
05/07/2018
5.07
 0 5.07 5.07 5.07 0 0 0
04/07/2018
5.07
 0 5.07 5.07 5.07 0 0 0
03/07/2018
5.07
 0 5.07 5.07 5.07 0 0 0
02/07/2018
5.02
 200 5.07 5.07 5.02 0 0 0
29/06/2018
5.07
 100 5.07 5.07 5.07 0 0 0
28/06/2018: Cổ tức tiền mặt tỉ lệ: 154.46%
28/06/2018
4.98
 8,600 4.41 4.98 4.36 0 0 0
27/06/2018
5.02
 500 5.02 5.02 5.02 0 0 0
26/06/2018
5.02
 5,000 5.02 5.02 5.02 0 0 0
25/06/2018
5.02
 1,500 5.07 5.07 5.02 0 0 0
22/06/2018
4.98
 0 4.98 4.98 4.98 0 0 0
21/06/2018
4.98
 500 4.98 4.98 4.98 0 0 0
20/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
19/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
18/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
15/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
14/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
13/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
12/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
11/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
08/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
07/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
06/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
05/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
04/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
01/06/2018
4.41
 0 4.41 4.41 4.41 0 0 0
31/05/2018
4.41
 0 4.41 4.41 4.41 0 0 0
30/05/2018
4.41
 100 4.41 4.41 4.41 0 0 0
29/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
28/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
25/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
24/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
23/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
22/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
21/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
18/05/2018
4.63
 1,000 4.63 4.63 4.63 0 0 0
17/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
16/05/2018
4.63
 1,000 4.63 4.63 4.63 0 0 0
15/05/2018
4.41
 0 4.41 4.41 4.41 0 0 0
14/05/2018
4.41
 200 4.41 4.41 4.41 0 0 0
11/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
10/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
09/05/2018
4.63
 0 4.63 4.63 4.63 0 0 0
08/05/2018
4.63
 4,000 4.63 4.63 4.63 0 0 0
07/05/2018
4.41
 0 4.41 4.41 4.41 0 0 0
04/05/2018
4.41
 0 4.41 4.41 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |