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)
12/11/2018
4.41
 3,200 4.41 4.41 4.41 0 0 0
09/11/2018
4.41
 0 4.41 4.41 4.41 0 0 0
08/11/2018
4.41
 0 4.41 4.41 4.41 0 0 0
07/11/2018
4.41
 1,000 4.41 4.41 4.41 0 0 0
06/11/2018
4.41
 0 4.41 4.41 4.41 0 0 0
05/11/2018
4.41
 0 4.41 4.41 4.41 0 0 0
02/11/2018
4.41
 0 4.41 4.41 4.41 0 0 0
01/11/2018
4.41
 3,600 4.41 4.41 4.41 0 0 0
31/10/2018
4.41
 100 4.41 4.41 4.41 0 0 0
30/10/2018
4.41
 0 4.41 4.41 4.41 0 0 0
29/10/2018
4.41
 0 4.41 4.41 4.41 0 0 0
26/10/2018
4.41
 0 4.41 4.41 4.41 0 0 0
25/10/2018
4.41
 8,200 4.41 4.41 4.41 0 0 0
24/10/2018
4.41
 0 4.41 4.41 4.41 0 0 0
23/10/2018
4.41
 1,000 4.41 4.41 4.41 0 0 0
22/10/2018
4.41
 0 4.41 4.41 4.41 0 0 0
19/10/2018
4.41
 200 4.41 4.41 4.41 0 0 0
18/10/2018
4.41
 0 4.41 4.41 4.41 0 0 0
17/10/2018
4.41
 0 4.41 4.41 4.41 0 0 0
16/10/2018
4.41
 2,500 4.41 4.41 4.41 0 0 0
15/10/2018
4.41
 3,900 4.41 4.41 4.41 0 0 0
12/10/2018
4.41
 0 4.41 4.41 4.41 0 0 0
11/10/2018
4.41
 5,000 4.41 4.41 4.41 0 0 0
10/10/2018
4.41
 2,700 4.41 4.41 4.41 0 0 0
09/10/2018
4.45
 300 4.45 4.45 4.45 0 0 0
08/10/2018
4.45
 0 4.45 4.45 4.45 0 0 0
05/10/2018
4.45
 400 4.45 4.45 4.45 0 0 0
04/10/2018
4.45
 1,100 4.45 4.45 4.45 0 0 0
03/10/2018
4.41
 0 4.41 4.41 4.41 0 0 0
02/10/2018
4.41
 900 4.41 4.41 4.41 0 0 0
01/10/2018
4.41
 9 4.41 4.41 4.41 0 0 0
28/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
27/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
26/09/2018
4.41
 0 4.41 4.41 4.41 0 0 0
25/09/2018
4.41
 4,200 4.41 4.41 4.41 0 0 0
24/09/2018
4.41
 800 4.41 4.41 4.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |