CTCP Sách Giáo dục tại Thành phố Hồ Chí Minh (sgd)

18.20
0.20
(1.11%)
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
(2025-11-05) 		-2 -10% 300 0 0
18
20
18.20
2 tháng
(2025-10-06) 		-5.40 -23.08% 1,100 0 0
18
23.40
18.20
3 tháng
(2025-09-08) 		-11.50 -38.98% 16,100 0 0
18
32
18.20
6 tháng
(2025-06-09) 		8 80% 127,000 -2,600 -0.1
10
32.60
18.20
12 tháng
(2024-12-10) 		5.50 44% 145,337 -9,500 -0.1
9.80
32.60
18.20
24 tháng
(2023-12-18) 		7.60 73.08% 175,094 -9,500 -0.1
9.80
32.60
18.20
36 tháng
(2022-12-21) 		-7.63 -29.77% 370,399 -22,300 -0.6
9.80
37.78
18.20
60 tháng
(2020-12-31) 		10.65 144.80% 987,582 -39,000 -1.1
6.70
37.78
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
17.09
 0 17.09 17.09 17.09 0 0 0
29/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
28/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
27/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
26/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
25/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
22/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
21/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
20/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
19/04/2022
17.09
 500 16.14 17.09 17.09 0 0 0
18/04/2022
16.14
 0 16.14 16.14 16.14 0 0 0
15/04/2022
16.14
 1,400 17.09 17.09 16.14 0 0 0
14/04/2022
17.09
 7,700 17.09 17.09 17.09 0 0 0
13/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
12/04/2022
17.09
 0 17.09 17.09 17.09 0 0 0
08/04/2022
17.09
 6,700 16.90 17.09 17.09 0 0 0
07/04/2022
16.90
 0 16.90 16.90 16.90 0 0 0
06/04/2022
16.90
 1,500 16.99 16.99 16.71 0 0 0
05/04/2022
16.99
 0 16.99 16.99 16.99 0 0 0
04/04/2022
16.99
 3,200 16.14 16.99 16.99 0 0 0
01/04/2022
16.14
 0 16.14 16.14 16.14 0 0 0
31/03/2022
16.14
 100 16.14 16.14 16.14 0 0 0
30/03/2022
16.14
 3,100 16.23 16.23 16.14 0 0 0
29/03/2022
16.23
 700 16.14 16.23 16.14 0 0 0
28/03/2022
16.14
 2,500 16.14 16.14 16.14 0 0 0
25/03/2022
16.14
 800 16.14 16.61 16.14 0 0 0
24/03/2022
16.14
 0 16.14 16.14 16.14 0 0 0
23/03/2022
16.14
 0 16.14 16.14 16.14 0 0 0
22/03/2022
16.14
 400 16.14 16.14 16.14 0 0 0
21/03/2022
16.14
 0 16.14 16.14 16.14 0 0 0
18/03/2022
16.14
 100 16.14 16.14 16.14 0 0 0
17/03/2022
16.14
 1,000 16.14 16.14 16.14 0 0 0
16/03/2022
16.14
 1,500 17.09 17.09 16.14 0 0 0
15/03/2022
17.09
 5,800 16.14 17.09 17.09 0 0 0
14/03/2022
16.14
 4,700 16.04 16.14 16.04 0 0 0
11/03/2022
16.04
 100 16.14 16.14 16.04 0 0 0
10/03/2022
16.14
 0 16.14 16.14 16.14 0 0 0
09/03/2022
16.14
 100 16.23 16.23 16.14 0 0 0
08/03/2022
16.23
 1,500 15.57 16.23 15.19 0 0 0
07/03/2022
15.57
 5,500 16.71 17.47 15.28 0 0 0
04/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/03/2022
16.71
 3,500 16.33 17.85 16.71 0 0 0
03/03/2022
16.33
 5,700 16.60 17.04 16.15 0 0 0
02/03/2022
16.60
 6,600 15.70 17.04 15.70 0 0 0
01/03/2022
15.70
 2,800 14.80 15.70 14.80 0 0 0
28/02/2022
14.80
 3,700 15.07 15.16 13.90 0 0 0
25/02/2022
15.07
 1,800 14.89 15.25 14.08 0 0 0
24/02/2022
14.89
 8,600 14.89 16.06 14.89 0 0 0
23/02/2022
14.89
 10,028 16.51 16.51 14.89 0 0 0
22/02/2022
16.51
 3,900 15.25 16.69 15.16 0 0 0
21/02/2022
15.25
 7,700 16.60 18.21 15.07 0 0 0
18/02/2022
16.60
 17,378 15.16 16.60 16.60 0 0 0
17/02/2022
15.16
 118,800 13.82 15.16 13.82 0 36,100 -0.6
16/02/2022
13.82
 1,750 12.56 13.82 13.82 0 0 0
15/02/2022
12.56
 14,718 11.48 12.56 12.47 0 0 0
14/02/2022
11.48
 1,100 11.48 12.56 11.48 400 0 0.0
11/02/2022
11.48
 3,150 11.21 11.48 11.12 0 0 0
10/02/2022
11.21
 4,800 11.03 11.21 11.03 100 0 0.0
09/02/2022
11.03
 2,518 10.14 11.03 10.14 300 0 0.0
08/02/2022
10.14
 1,100 10.14 10.14 10.05 0 0 0
07/02/2022
10.14
 500 10.14 10.14 10.14 0 0 0
28/01/2022
10.14
 10,050 9.24 10.14 9.78 0 0 0
27/01/2022
9.24
 0 9.24 9.24 9.24 0 0 0
26/01/2022
9.24
 0 9.24 9.24 9.24 0 0 0
25/01/2022
9.24
 300 9.24 9.24 9.24 0 0 0
24/01/2022
9.24
 2,100 9.51 9.60 9.24 0 0 0
21/01/2022
9.51
 2,000 9.42 9.51 9.51 0 0 0
20/01/2022
9.42
 0 9.42 9.42 9.42 0 0 0
19/01/2022
9.42
 0 9.42 9.42 9.42 0 0 0
18/01/2022
9.42
 1,500 9.60 9.60 9.42 0 0 0
17/01/2022
9.60
 1,000 9.69 9.69 9.60 0 0 0
14/01/2022
9.69
 100 9.78 9.78 9.69 0 0 0
13/01/2022
9.78
 900 9.78 9.78 8.88 0 0 0
12/01/2022
9.78
 1,100 9.42 9.78 9.15 0 0 0
11/01/2022
9.42
 1,500 9.42 9.51 9.42 0 0 0
10/01/2022
9.42
 0 9.42 9.42 9.42 0 0 0
07/01/2022
9.42
 100 10.05 10.05 9.42 0 0 0
06/01/2022
10.05
 100 9.42 10.05 10.05 0 0 0
05/01/2022
9.42
 0 9.42 9.42 9.42 0 0 0
04/01/2022
9.42
 0 9.42 9.42 9.42 0 0 0
31/12/2021
9.42
 1,100 9.69 9.69 9.42 0 0 0
30/12/2021
9.69
 0 9.69 9.69 9.69 0 0 0
29/12/2021
9.69
 0 9.69 9.69 9.69 0 0 0
28/12/2021
9.69
 700 9.87 9.87 9.69 0 0 0
27/12/2021
9.87
 1,900 10.14 10.14 9.87 1,100 0 0.0
24/12/2021
10.14
 0 10.14 10.14 10.14 0 0 0
23/12/2021
10.14
 300 10.14 10.14 10.14 0 0 0
22/12/2021
10.14
 12,400 10.32 10.32 9.69 12,000 0 0.1
21/12/2021
10.32
 600 9.69 10.32 9.69 0 0 0
20/12/2021
9.69
 100 9.69 9.69 9.69 0 0 0
17/12/2021
9.69
 500 9.69 9.69 9.69 0 0 0
16/12/2021
9.69
 200 9.60 9.69 9.60 0 0 0
15/12/2021
9.60
 2,800 9.60 9.60 9.60 0 0 0
14/12/2021
9.60
 1,200 8.97 9.60 9.33 0 0 0
13/12/2021
8.97
 1,000 8.97 8.97 8.97 0 0 0
10/12/2021
8.97
 0 8.97 8.97 8.97 0 0 0
09/12/2021
8.97
 250 9.24 9.24 8.97 0 0 0
08/12/2021
9.24
 0 9.24 9.24 9.24 0 0 0
07/12/2021
9.24
 100 9.24 9.24 9.24 0 0 0
06/12/2021
9.24
 0 9.24 9.24 9.24 0 0 0
03/12/2021
9.24
 1,700 9.78 9.78 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |