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)
24/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
21/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
20/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
19/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
18/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
17/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
14/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
13/06/2024
16.47
 2 16.47 16.47 16.47 0 0 0
12/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
11/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
10/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
07/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
06/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
05/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
04/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
03/06/2024
16.47
 0 16.47 16.47 16.47 0 0 0
31/05/2024
16.47
 0 16.47 16.47 16.47 0 0 0
30/05/2024
16.47
 0 16.47 16.47 16.47 0 0 0
29/05/2024
16.47
 0 16.47 16.47 16.47 0 0 0
28/05/2024
16.47
 100 16.47 16.47 16.47 0 0 0
27/05/2024
19.10
 0 19.10 19.10 19.10 0 0 0
24/05/2024
19.10
 0 19.10 19.10 19.10 0 0 0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 17.2%
23/05/2024
19.10
 0 19.10 19.10 19.10 0 0 0
22/05/2024
19.08
 100 19.08 19.08 19.08 0 0 0
21/05/2024
22.39
 100 22.39 22.39 22.39 0 0 0
20/05/2024
19.53
 0 19.53 19.53 19.53 0 0 0
17/05/2024
19.53
 0 19.53 19.53 19.53 0 0 0
16/05/2024
19.53
 100 19.53 19.53 19.53 0 0 0
15/05/2024
22.84
 0 22.84 22.84 22.84 0 0 0
14/05/2024
22.84
 200 22.84 22.84 22.84 0 0 0
13/05/2024
22.39
 500 29.56 29.56 22.39 0 0 0
10/05/2024
25.97
 100 25.97 25.97 25.97 0 0 0
09/05/2024
30.36
 0 30.36 30.36 30.36 0 0 0
08/05/2024
30.36
 0 30.36 30.36 30.36 0 0 0
07/05/2024
30.36
 0 30.36 30.36 30.36 0 0 0
06/05/2024
34.84
 1 30.36 30.36 30.36 0 0 0
03/05/2024
30.36
 0 30.36 30.36 30.36 0 0 0
02/05/2024
34.84
 200 25.89 34.84 25.89 0 0 0
26/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
25/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
24/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
23/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
22/04/2024
30.36
 200 30.36 30.36 30.36 0 0 0
19/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
17/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
16/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
15/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
12/04/2024
30.36
 5,000 30.36 30.36 30.36 0 0 0
11/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
10/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
09/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
08/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
05/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
04/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
03/04/2024
30.36
 1,000 30.36 30.36 30.36 0 0 0
02/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
01/04/2024
30.36
 0 30.36 30.36 30.36 0 0 0
29/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
28/03/2024
30.36
 6,700 30.36 30.36 30.36 0 0 0
27/03/2024
30.36
 1,000 30.36 30.36 30.36 0 0 0
26/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
25/03/2024
30.36
 1,100 30.36 30.36 30.36 0 0 0
22/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
21/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
20/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
19/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
18/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
15/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
14/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
13/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
12/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
11/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
08/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
07/03/2024
30.36
 0 30.36 30.36 30.36 0 0 0
06/03/2024
30.36
 200 30.36 30.36 30.36 0 0 0
05/03/2024
30.45
 0 30.45 30.45 30.45 0 0 0
04/03/2024
30.45
 200 30.45 30.45 30.45 0 0 0
01/03/2024
30.90
 0 30.90 30.90 30.90 0 0 0
29/02/2024
30.90
 0 30.90 30.90 30.90 0 0 0
28/02/2024
30.90
 0 30.90 30.90 30.90 0 0 0
27/02/2024
30.90
 0 30.90 30.90 30.90 0 0 0
26/02/2024
30.90
 0 30.90 30.90 30.90 0 0 0
23/02/2024
30.90
 0 30.90 30.90 30.90 0 0 0
22/02/2024
30.90
 0 30.90 30.90 30.90 0 0 0
21/02/2024
30.90
 0 30.90 30.90 30.90 0 0 0
20/02/2024
30.90
 0 30.90 30.90 30.90 0 0 0
19/02/2024
30.90
 102 30.90 30.90 30.90 0 0 0
16/02/2024
26.87
 0 26.87 26.87 26.87 0 0 0
15/02/2024
30.45
 25,745 26.87 31.35 26.87 0 0 0
07/02/2024
31.35
 0 31.35 31.35 31.35 0 0 0
06/02/2024
31.35
 0 31.35 31.35 31.35 0 0 0
05/02/2024
31.35
 0 31.35 31.35 31.35 0 0 0
02/02/2024
31.35
 0 31.35 31.35 31.35 0 0 0
01/02/2024
31.35
 100 31.35 31.35 31.35 0 0 0
31/01/2024
28.75
 0 28.75 28.75 28.75 0 0 0
30/01/2024
28.75
 0 28.75 28.75 28.75 0 0 0
29/01/2024
28.75
 0 28.75 28.75 28.75 0 0 0
26/01/2024
28.75
 0 28.75 28.75 28.75 0 0 0
25/01/2024
28.75
 0 28.75 28.75 28.75 0 0 0
24/01/2024
28.75
 0 28.75 28.75 28.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |