CTCP Tổng Công ty Thương mại Quảng Trị (sep)

18.30
2.30
(14.38%)
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
(2026-08-19) 		-3.50 -17.95% 27,100 0 0
16
19.50
18.30
2 tháng
(2026-07-20) 		-3 -15.79% 38,500 0 0
16
19.50
18.30
3 tháng
(2026-06-22) 		-2 -11.11% 73,000 0 0
16
19.50
18.30
6 tháng
(2026-03-23) 		-2.78 -14.80% 85,200 0 0
14.60
19.50
18.30
12 tháng
(2025-09-23) 		-5.21 -24.57% 179,800 0 0
14.21
23.74
18.30
24 tháng
(2024-09-30) 		-0.31 -1.88% 527,654 0 0
14.21
33.18
18.30
36 tháng
(2023-10-04) 		-2.65 -14.21% 578,293 0 0
10.72
33.90
18.30
60 tháng
(2021-10-14) 		5.89 58.21% 637,527 0 0
9.64
33.90
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
4.29
 0 4.29 4.29 4.29 0 0 0
15/11/2018
4.29
 0 4.29 4.29 4.29 0 0 0
14/11/2018
4.29
 0 4.29 4.29 4.29 0 0 0
13/11/2018
4.29
 0 4.29 4.29 4.29 0 0 0
12/11/2018
4.29
 3,200 4.29 4.29 4.29 0 0 0
09/11/2018
4.29
 0 4.29 4.29 4.29 0 0 0
08/11/2018
4.29
 0 4.29 4.29 4.29 0 0 0
07/11/2018
4.29
 1,000 4.29 4.29 4.29 0 0 0
06/11/2018
4.29
 0 4.29 4.29 4.29 0 0 0
05/11/2018
4.29
 0 4.29 4.29 4.29 0 0 0
02/11/2018
4.29
 0 4.29 4.29 4.29 0 0 0
01/11/2018
4.29
 3,600 4.29 4.29 4.29 0 0 0
31/10/2018
4.29
 100 4.29 4.29 4.29 0 0 0
30/10/2018
4.29
 0 4.29 4.29 4.29 0 0 0
29/10/2018
4.29
 0 4.29 4.29 4.29 0 0 0
26/10/2018
4.29
 0 4.29 4.29 4.29 0 0 0
25/10/2018
4.29
 8,200 4.29 4.29 4.29 0 0 0
24/10/2018
4.29
 0 4.29 4.29 4.29 0 0 0
23/10/2018
4.29
 1,000 4.29 4.29 4.29 0 0 0
22/10/2018
4.29
 0 4.29 4.29 4.29 0 0 0
19/10/2018
4.29
 200 4.29 4.29 4.29 0 0 0
18/10/2018
4.29
 0 4.29 4.29 4.29 0 0 0
17/10/2018
4.29
 0 4.29 4.29 4.29 0 0 0
16/10/2018
4.29
 2,500 4.29 4.29 4.29 0 0 0
15/10/2018
4.29
 3,900 4.29 4.29 4.29 0 0 0
12/10/2018
4.29
 0 4.29 4.29 4.29 0 0 0
11/10/2018
4.29
 5,000 4.29 4.29 4.29 0 0 0
10/10/2018
4.29
 2,700 4.29 4.29 4.29 0 0 0
09/10/2018
4.33
 300 4.33 4.33 4.33 0 0 0
08/10/2018
4.33
 0 4.33 4.33 4.33 0 0 0
05/10/2018
4.33
 400 4.33 4.33 4.33 0 0 0
04/10/2018
4.33
 1,100 4.33 4.33 4.33 0 0 0
03/10/2018
4.29
 0 4.29 4.29 4.29 0 0 0
02/10/2018
4.29
 900 4.29 4.29 4.29 0 0 0
01/10/2018
4.29
 9 4.29 4.29 4.29 0 0 0
28/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
27/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
26/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
25/09/2018
4.29
 4,200 4.29 4.29 4.29 0 0 0
24/09/2018
4.29
 800 4.29 4.29 4.29 0 0 0
21/09/2018
4.29
 10,900 4.29 4.29 4.29 0 0 0
20/09/2018
4.29
 8,000 4.29 4.29 4.29 0 0 0
19/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
18/09/2018
4.29
 200 4.29 4.29 4.29 0 0 0
17/09/2018
4.29
 2,000 4.29 4.29 4.29 0 0 0
14/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
13/09/2018
4.29
 1,800 4.29 4.29 4.29 0 0 0
12/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
11/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
10/09/2018
4.29
 10,000 4.29 4.29 4.29 0 0 0
07/09/2018
4.29
 1,000 4.29 4.29 4.29 0 0 0
06/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
05/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
04/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
31/08/2018
4.29
 2,800 4.29 4.29 4.29 0 0 0
30/08/2018
4.33
 1,000 4.29 4.33 4.29 0 0 0
29/08/2018
4.29
 1,600 4.29 4.29 4.29 0 0 0
28/08/2018
4.29
 2,000 4.29 4.29 4.29 0 0 0
27/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
24/08/2018
4.07
 10,100 4.29 4.29 4.07 0 0 0
23/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
22/08/2018
4.29
 4,000 4.29 4.29 4.29 0 0 0
21/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
20/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
17/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
16/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
15/08/2018
4.29
 1,000 4.29 4.29 4.29 0 0 0
14/08/2018
4.29
 1,500 4.29 4.29 4.29 0 0 0
13/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
10/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
09/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
08/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
07/08/2018
4.29
 1,000 4.29 4.29 4.29 0 0 0
06/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
03/08/2018
4.29
 3,000 4.29 4.29 4.29 0 0 0
02/08/2018
4.29
 3,000 4.29 4.29 4.29 0 0 0
01/08/2018
4.29
 0 4.29 4.29 4.29 0 0 0
31/07/2018
4.29
 600 4.29 4.29 4.29 0 0 0
30/07/2018
4.29
 8,900 4.29 4.29 4.29 0 0 0
27/07/2018
4.29
 4,000 4.29 4.29 4.29 0 0 0
26/07/2018
4.29
 1,100 4.29 4.29 4.29 0 0 0
25/07/2018
4.29
 5,000 4.29 4.29 4.29 0 0 0
24/07/2018
4.29
 3,800 4.29 4.29 4.29 0 0 0
23/07/2018
4.29
 900 4.29 4.29 4.29 0 0 0
20/07/2018
4.29
 2,000 4.29 4.29 4.29 0 0 0
19/07/2018
4.24
 0 4.24 4.24 4.24 0 0 0
18/07/2018
4.24
 0 4.24 4.24 4.24 0 0 0
17/07/2018
4.24
 200 4.24 4.24 4.24 0 0 0
16/07/2018
4.29
 0 4.29 4.29 4.29 0 0 0
13/07/2018
4.29
 1,200 4.29 4.29 4.29 0 0 0
12/07/2018
4.29
 0 4.29 4.29 4.29 0 0 0
11/07/2018
4.29
 2,000 4.29 4.29 4.29 0 0 0
10/07/2018
4.29
 400 4.29 4.29 4.29 0 0 0
09/07/2018
4.93
 0 4.93 4.93 4.93 0 0 0
06/07/2018
4.93
 0 4.93 4.93 4.93 0 0 0
05/07/2018
4.93
 0 4.93 4.93 4.93 0 0 0
04/07/2018
4.93
 0 4.93 4.93 4.93 0 0 0
03/07/2018
4.93
 0 4.93 4.93 4.93 0 0 0
02/07/2018
4.89
 200 4.93 4.93 4.89 0 0 0
29/06/2018
4.93
 100 4.93 4.93 4.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |