CTCP Sách và Thiết bị Giáo dục Miền Nam (smn)

7.80
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
(2026-05-13) 		-0.91 -10.45% 65,400 0 0
7.30
9
7.80
2 tháng
(2026-04-13) 		-1.38 -15.07% 77,900 0 0
7.30
9.18
7.80
3 tháng
(2026-03-16) 		-1.76 -18.43% 122,000 0 0
7.30
9.56
7.80
6 tháng
(2025-12-15) 		-2.61 -25.11% 215,100 -4,400 -0.0
7.30
10.41
7.80
12 tháng
(2025-06-17) 		-4.04 -34.09% 475,000 -4,400 -0.0
7.30
12.50
7.80
24 tháng
(2024-06-24) 		-3.33 -29.92% 685,525 -4,400 -0.0
7.30
13.32
7.80
36 tháng
(2023-06-28) 		-2.70 -25.70% 1,125,039 -6,700 -0.1
7.30
13.32
7.80
60 tháng
(2021-07-08) 		0.48 6.59% 2,465,427 -83,900 -1.1
7.25
13.32
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
10.98
 1,300 10.98 10.98 10.26 0 0 0
16/08/2023
10.98
 0 10.98 10.98 10.98 0 0 0
15/08/2023
10.98
 0 10.98 10.98 10.98 0 0 0
14/08/2023
10.98
 0 10.98 10.98 10.98 0 0 0
11/08/2023
10.98
 3,700 10.09 10.98 10.26 0 0 0
10/08/2023
10.09
 300 11.06 11.06 10.09 0 0 0
09/08/2023
11.06
 7,300 11.06 11.06 10.09 0 0 0
08/08/2023
11.06
 100 10.34 11.06 11.06 0 0 0
07/08/2023
10.34
 600 10.90 10.90 10.34 0 0 0
04/08/2023
10.90
 100 10.50 10.90 10.90 0 0 0
03/08/2023
10.50
 100 11.14 11.14 10.50 0 0 0
02/08/2023
11.14
 100 10.34 11.14 11.14 0 0 0
01/08/2023
10.34
 400 11.14 11.14 10.34 0 0 0
31/07/2023
11.14
 700 11.14 11.14 10.50 0 0 0
28/07/2023
11.14
 0 11.14 11.14 11.14 0 0 0
27/07/2023
11.14
 0 11.14 11.14 11.14 0 0 0
26/07/2023
11.14
 100 10.26 11.14 11.14 0 0 0
25/07/2023
10.26
 100 11.14 11.14 10.26 0 0 0
24/07/2023
11.14
 0 11.14 11.14 11.14 0 0 0
21/07/2023
11.14
 0 11.14 11.14 11.14 0 0 0
20/07/2023
11.14
 3,600 10.26 11.14 9.61 0 0 0
19/07/2023
10.26
 100 11.23 11.23 10.26 0 0 0
18/07/2023
11.23
 0 11.23 11.23 11.23 0 0 0
17/07/2023
11.23
 100 11.23 11.23 11.23 0 0 0
14/07/2023
11.23
 1,500 11.06 11.23 10.26 0 0 0
13/07/2023
11.06
 0 11.06 11.06 11.06 0 0 0
12/07/2023
11.06
 0 11.06 11.06 11.06 0 0 0
11/07/2023
11.06
 0 11.06 11.06 11.06 0 0 0
10/07/2023
11.06
 100 11.23 11.23 11.06 0 0 0
07/07/2023
11.23
 0 11.23 11.23 11.23 0 0 0
06/07/2023
11.23
 100 10.34 11.23 11.23 0 0 0
05/07/2023
10.34
 2,500 10.58 10.58 10.34 0 0 0
04/07/2023
10.58
 0 10.58 10.58 10.58 0 0 0
03/07/2023
10.58
 0 10.58 10.58 10.58 0 0 0
30/06/2023
10.58
 2,100 10.50 10.58 9.45 0 0 0
29/06/2023
10.50
 0 10.50 10.50 10.50 0 0 0
28/06/2023
10.50
 3 10.50 10.50 10.50 0 0 0
27/06/2023
10.50
 1,000 10.50 10.50 10.50 0 0 0
26/06/2023
10.50
 100 11.14 11.14 10.50 0 0 0
23/06/2023
11.14
 600 10.82 11.14 10.82 0 0 0
22/06/2023
10.82
 0 10.82 10.82 10.82 0 0 0
21/06/2023
10.82
 0 10.82 10.82 10.82 0 0 0
20/06/2023
10.82
 100 10.66 10.82 10.82 0 0 0
19/06/2023
10.66
 0 10.66 10.66 10.66 0 0 0
16/06/2023
10.66
 4,200 10.66 10.66 10.58 0 0 0
15/06/2023
10.66
 8,000 10.50 10.66 10.58 0 0 0
14/06/2023
10.50
 6,000 10.50 10.50 10.50 0 0 0
13/06/2023
10.50
 1,500 10.66 10.66 10.50 0 0 0
12/06/2023
10.66
 5,000 9.61 10.66 10.50 0 0 0
09/06/2023
9.61
 8,200 10.50 10.50 9.61 0 0 0
08/06/2023
10.50
 0 10.50 10.50 10.50 0 0 0
07/06/2023
10.50
 500 10.66 10.66 10.50 0 0 0
06/06/2023
10.66
 0 10.66 10.66 10.66 0 0 0
05/06/2023
10.66
 0 10.66 10.66 10.66 0 0 0
02/06/2023
10.66
 7,300 10.66 10.66 10.01 0 0 0
01/06/2023
10.66
 100 10.74 10.74 10.66 0 0 0
31/05/2023
10.74
 0 10.74 10.74 10.74 0 0 0
30/05/2023
10.74
 0 10.74 10.74 10.74 0 0 0
29/05/2023
10.74
 0 10.74 10.74 10.74 0 0 0
26/05/2023
10.74
 0 10.74 10.74 10.74 0 0 0
25/05/2023
10.74
 0 10.74 10.74 10.74 0 0 0
24/05/2023
10.74
 0 10.74 10.74 10.74 0 0 0
23/05/2023
10.74
 100 10.74 10.74 10.74 0 0 0
22/05/2023
10.74
 1,000 10.82 10.82 10.74 0 0 0
19/05/2023
10.82
 2,200 10.58 10.82 10.58 0 0 0
18/05/2023
10.58
 2,000 10.58 10.58 10.58 0 0 0
17/05/2023
10.58
 0 11.71 10.58 10.58 0 0 0
16/05/2023
11.71
 0 11.71 11.71 11.71 0 0 0
15/05/2023
11.71
 15,000 10.66 11.71 9.69 0 0 0
12/05/2023
10.66
 0 10.66 10.66 10.66 0 0 0
11/05/2023
10.66
 0 10.50 10.66 10.50 0 0 0
10/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
09/05/2023
10.50
 0 10.50 10.50 10.50 0 0 0
08/05/2023
10.50
 100 10.58 10.58 10.50 0 0 0
05/05/2023
10.58
 8,800 10.50 10.66 10.26 0 0 0
04/05/2023
10.50
 1,500 10.74 10.74 10.50 0 0 0
28/04/2023
10.74
 6,400 10.74 10.74 9.93 0 0 0
27/04/2023
10.74
 0 9.85 10.74 9.85 0 0 0
26/04/2023
9.85
 600 10.18 10.50 9.85 0 0 0
25/04/2023
10.18
 1,100 10.66 10.66 10.18 0 0 0
24/04/2023
10.66
 200 10.66 10.66 10.66 0 0 0
21/04/2023
10.66
 200 10.58 10.66 10.50 0 0 0
20/04/2023
10.58
 0 10.58 10.58 10.58 0 0 0
19/04/2023
10.58
 5,002 10.58 10.66 10.18 0 0 0
18/04/2023
10.58
 0 10.58 10.58 10.58 0 0 0
17/04/2023
10.58
 0 10.58 10.58 10.58 0 0 0
14/04/2023
10.58
 1 10.58 10.58 10.58 0 0 0
13/04/2023
10.58
 0 10.58 10.58 10.58 0 0 0
12/04/2023
10.58
 100 9.85 10.58 10.58 0 0 0
11/04/2023
9.85
 4,800 10.58 10.58 9.85 0 0 0
10/04/2023
10.58
 600 10.58 10.58 10.58 0 0 0
07/04/2023
10.58
 100 10.58 10.58 10.58 0 0 0
06/04/2023
10.58
 500 10.74 10.74 9.77 0 0 0
05/04/2023
10.74
 3 10.74 10.74 10.74 0 0 0
04/04/2023
10.74
 8,100 10.82 10.82 9.77 0 0 0
03/04/2023
10.82
 12,100 10.58 10.82 9.69 0 0 0
31/03/2023
10.58
 3,100 10.58 10.90 10.26 0 0 0
30/03/2023: Cổ tức tiền mặt tỉ lệ: 11%
30/03/2023
10.58
 0 10.58 10.58 10.58 0 0 0
29/03/2023
10.58
 300 10.58 10.65 10.58 0 0 0
28/03/2023
10.58
 101 10.58 10.58 10.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |