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)
17/05/2017
4.73
 0 4.73 4.73 4.73 0 0 0
16/05/2017
4.73
 0 4.73 4.73 4.73 0 0 0
15/05/2017
4.73
 0 4.73 4.73 4.73 0 0 0
12/05/2017
4.73
 0 4.73 4.73 4.73 0 0 0
11/05/2017
4.73
 2,600 4.44 4.73 4.68 0 0 0
10/05/2017
4.44
 1,800 4.07 4.44 4.44 0 0 0
09/05/2017
4.07
 11,000 4.44 4.44 4.07 0 0 0
08/05/2017
4.44
 600 4.35 4.44 4.44 600 0 0.0
05/05/2017
4.35
 0 4.35 4.35 4.35 0 0 0
04/05/2017
4.35
 1,900 4.35 4.35 4.35 0 0 0
03/05/2017
4.35
 0 4.35 4.35 4.35 0 0 0
28/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
27/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
26/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
25/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
24/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
21/04/2017
4.35
 1,000 4.35 4.35 4.35 0 0 0
20/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
19/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
18/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
17/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
14/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
13/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
12/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
11/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
10/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
07/04/2017
4.35
 100 4.35 4.35 4.35 0 0 0
05/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
04/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
03/04/2017
4.35
 0 4.35 4.35 4.35 0 0 0
31/03/2017
4.35
 0 4.35 4.35 4.35 0 0 0
30/03/2017
4.35
 0 4.35 4.35 4.35 0 0 0
29/03/2017
4.35
 0 4.35 4.35 4.35 0 0 0
28/03/2017
4.35
 0 4.35 4.35 4.35 0 0 0
27/03/2017
4.35
 1,000 4.25 4.35 4.35 0 0 0
24/03/2017
4.25
 0 4.25 4.25 4.25 0 0 0
23/03/2017
4.25
 0 4.25 4.25 4.25 0 0 0
22/03/2017
4.25
 0 4.25 4.25 4.25 0 0 0
21/03/2017
4.25
 0 4.25 4.25 4.25 0 0 0
20/03/2017
4.25
 0 4.25 4.25 4.25 0 0 0
17/03/2017
4.25
 0 4.25 4.25 4.25 0 0 0
16/03/2017
4.25
 1,000 4.25 4.25 4.25 0 0 0
15/03/2017
4.25
 0 4.25 4.25 4.25 0 0 0
14/03/2017
4.25
 10,000 4.25 4.25 4.25 0 0 0
13/03/2017
4.25
 5,000 4.49 4.49 4.25 0 0 0
10/03/2017
4.49
 0 4.49 4.49 4.49 0 0 0
09/03/2017
4.49
 0 4.49 4.49 4.49 0 0 0
08/03/2017
4.49
 0 4.49 4.49 4.49 0 0 0
07/03/2017
4.49
 300 4.30 4.49 4.49 0 0 0
06/03/2017
4.30
 0 4.30 4.30 4.30 0 0 0
03/03/2017
4.30
 0 4.30 4.30 4.30 0 0 0
02/03/2017
4.30
 0 4.30 4.30 4.30 0 0 0
01/03/2017
4.30
 0 4.30 4.30 4.30 0 0 0
28/02/2017
4.30
 0 4.30 4.30 4.30 0 0 0
27/02/2017
4.30
 0 4.30 4.30 4.30 0 0 0
24/02/2017
4.30
 0 4.30 4.30 4.30 0 0 0
23/02/2017
4.30
 1,500 4.25 4.30 4.30 0 0 0
22/02/2017
4.25
 0 4.25 4.25 4.25 0 0 0
21/02/2017
4.25
 300 4.25 4.25 4.25 0 0 0
20/02/2017
4.25
 1,900 4.40 4.40 4.25 0 0 0
17/02/2017
4.40
 0 4.40 4.40 4.40 0 0 0
16/02/2017
4.40
 3,100 4.25 4.40 4.25 0 0 0
15/02/2017
4.25
 0 4.25 4.25 4.25 0 0 0
14/02/2017
4.25
 100 4.68 4.68 4.25 0 0 0
13/02/2017
4.68
 0 4.68 4.68 4.68 0 0 0
10/02/2017
4.68
 3,900 4.49 4.68 4.59 0 0 0
09/02/2017
4.49
 13,300 4.25 4.68 4.40 0 0 0
08/02/2017
4.25
 100 4.49 4.49 4.25 0 0 0
07/02/2017
4.49
 100 4.25 4.49 4.49 0 0 0
06/02/2017
4.25
 500 4.49 4.49 4.25 0 0 0
03/02/2017
4.49
 100 4.44 4.49 4.49 0 0 0
02/02/2017
4.44
 100 4.07 4.44 4.44 0 0 0
25/01/2017
4.07
 600 4.25 4.25 4.07 0 0 0
24/01/2017
4.25
 0 4.25 4.25 4.25 0 0 0
23/01/2017
4.25
 1,000 4.40 4.40 4.25 0 0 0
20/01/2017
4.40
 0 4.40 4.40 4.40 0 0 0
19/01/2017
4.40
 0 4.40 4.40 4.40 0 0 0
18/01/2017
4.40
 0 4.40 4.40 4.40 0 0 0
17/01/2017
4.40
 100 4.16 4.40 4.40 0 0 0
16/01/2017
4.16
 0 4.16 4.16 4.16 0 0 0
13/01/2017
4.16
 100 4.49 4.49 4.16 0 0 0
12/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2017
4.49
 10 4.49 4.49 4.49 0 0 0
11/01/2017
4.49
 1,700 4.49 4.53 4.41 0 0 0
10/01/2017
4.49
 200 4.45 4.49 4.49 0 0 0
09/01/2017
4.45
 4,300 4.32 4.45 4.32 0 0 0
06/01/2017
4.32
 400 4.28 4.32 4.28 0 0 0
05/01/2017
4.28
 100 4.28 4.28 4.28 0 0 0
04/01/2017
4.28
 110 4.28 4.28 4.28 0 0 0
03/01/2017
4.28
 100 4.06 4.28 4.28 0 0 0
30/12/2016
4.06
 0 4.06 4.06 4.06 0 0 0
29/12/2016
4.06
 0 4.06 4.06 4.06 0 0 0
28/12/2016
4.06
 0 4.06 4.06 4.06 0 0 0
27/12/2016
4.06
 0 4.06 4.06 4.06 0 0 0
26/12/2016
4.06
 0 4.06 4.06 4.06 0 0 0
23/12/2016
4.06
 0 4.06 4.06 4.06 0 0 0
22/12/2016
4.06
 0 4.06 4.06 4.06 0 0 0
21/12/2016
4.06
 0 4.06 4.06 4.06 0 0 0
20/12/2016
4.06
 0 4.06 4.06 4.06 0 0 0
19/12/2016
4.06
 0 4.06 4.06 4.06 0 0 0
16/12/2016
4.06
 0 4.06 4.06 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |