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)
13/07/2021
8.97
 0 8.97 8.97 8.97 0 0 0
12/07/2021
8.97
 0 8.97 8.97 8.97 0 0 0
09/07/2021
8.97
 100 8.97 8.97 8.97 0 0 0
08/07/2021
8.97
 0 8.97 8.97 8.97 0 0 0
07/07/2021
8.97
 0 8.97 8.97 8.97 0 0 0
06/07/2021
8.97
 400 9.15 9.15 8.97 0 0 0
05/07/2021
9.15
 0 9.15 9.15 9.15 0 0 0
02/07/2021
9.15
 400 9.33 9.33 9.15 0 0 0
01/07/2021
9.33
 300 8.79 9.33 9.06 0 0 0
30/06/2021
8.79
 1,700 9.51 9.51 8.79 0 0 0
29/06/2021
9.51
 1,100 9.33 9.87 9.51 0 0 0
28/06/2021
9.33
 700 8.61 9.33 8.70 0 0 0
25/06/2021
8.61
 2,600 8.61 8.88 8.61 0 1,500 -0.0
24/06/2021
8.61
 1,000 8.52 8.61 8.61 0 0 0
23/06/2021
8.52
 2,000 9.24 9.24 8.52 0 0 0
22/06/2021
9.24
 16,700 10.23 10.23 9.24 8,000 0 0.1
21/06/2021
10.23
 5,700 11.30 11.30 10.23 4,800 0 0
18/06/2021
11.30
 5,100 10.50 11.48 11.30 0 0 0
17/06/2021
10.50
 15,800 9.60 10.50 10.41 0 0 0
16/06/2021
9.60
 38,700 8.79 9.60 9.33 0 0 0
15/06/2021
8.79
 300 9.15 9.15 8.34 0 0 0
14/06/2021
9.15
 2,000 8.97 9.15 9.15 0 0 0
11/06/2021
8.97
 520 9.87 9.87 8.97 0 0 0
10/06/2021
9.87
 11,000 9.51 9.87 8.61 0 0 0
09/06/2021
9.51
 0 9.51 9.51 9.51 0 0 0
08/06/2021
9.51
 2,200 9.24 10.05 9.24 0 0 0
07/06/2021
9.24
 100 9.24 9.24 9.24 0 0 0
04/06/2021
9.24
 1,700 9.42 10.23 9.24 0 0 0
03/06/2021
9.42
 18,800 9.06 9.96 9.42 0 0 0
02/06/2021
9.06
 400 8.25 9.06 8.25 0 0 0
01/06/2021
8.25
 1,000 9.06 9.06 8.25 0 0 0
31/05/2021
9.06
 7,300 9.06 9.06 9.06 0 0 0
28/05/2021
9.06
 600 9.42 9.42 8.70 0 0 0
27/05/2021
9.42
 0 9.42 9.42 9.42 0 0 0
26/05/2021
9.42
 0 9.42 9.42 9.42 0 0 0
25/05/2021
9.42
 100 9.24 9.42 9.42 0 0 0
24/05/2021
9.24
 0 9.24 9.24 9.24 0 0 0
21/05/2021
9.24
 1,100 10.23 10.23 9.24 0 0 0
20/05/2021
10.23
 1,300 10.05 10.68 9.87 0 0 0
19/05/2021
10.05
 3,000 9.51 10.41 9.87 0 0 0
18/05/2021
9.51
 2,800 8.79 9.60 9.33 0 500 -0.0
17/05/2021
8.79
 1,100 9.24 9.24 8.79 0 0 0
14/05/2021
9.24
 0 9.24 9.24 9.24 0 0 0
13/05/2021
9.24
 400 9.15 9.24 9.24 0 0 0
12/05/2021
9.15
 400 9.15 9.24 9.15 0 0 0
11/05/2021
9.15
 2,700 9.15 9.33 9.15 0 0 0
10/05/2021
9.15
 7,500 9.15 9.15 9.15 0 0 0
07/05/2021
9.15
 800 8.34 9.15 9.15 0 0 0
06/05/2021
8.34
 0 8.34 8.34 8.34 0 0 0
05/05/2021
8.34
 1,900 9.24 9.33 8.34 0 0 0
04/05/2021
9.24
 700 9.15 9.24 9.24 0 0 0
29/04/2021
9.15
 200 9.15 9.60 9.15 0 0 0
28/04/2021
9.15
 200 9.15 9.96 9.15 0 0 0
27/04/2021
9.15
 2,100 9.15 9.15 9.15 0 0 0
26/04/2021
9.15
 5,600 9.33 9.42 9.15 0 0 0
23/04/2021
9.33
 43 9.33 9.33 9.33 0 0 0
22/04/2021
9.33
 600 9.33 9.42 9.33 0 0 0
20/04/2021
9.33
 100 9.15 9.33 9.33 0 0 0
19/04/2021
9.15
 6 9.15 9.15 9.15 0 0 0
16/04/2021
9.15
 4,000 9.15 9.15 9.15 0 0 0
15/04/2021
9.15
 2,100 9.15 9.15 9.15 0 0 0
14/04/2021
9.15
 2,000 9.15 9.15 9.15 0 0 0
13/04/2021
9.15
 2,400 9.15 9.24 9.15 0 0 0
12/04/2021
9.15
 8,400 9.15 9.24 9.15 0 0 0
09/04/2021
9.15
 0 9.15 9.15 9.15 0 0 0
08/04/2021
9.15
 1,100 9.06 9.15 9.15 0 0 0
07/04/2021
9.06
 0 9.06 9.06 9.06 0 0 0
06/04/2021
9.06
 0 9.06 9.06 9.06 0 0 0
05/04/2021
9.06
 1,500 9.15 9.15 9.06 0 0 0
02/04/2021
9.15
 1,100 9.06 9.15 9.06 0 0 0
01/04/2021
9.06
 1,110 9.06 9.06 8.97 0 0 0
31/03/2021
9.06
 0 9.06 9.06 9.06 0 0 0
30/03/2021
9.06
 100 9.15 9.15 9.06 0 0 0
29/03/2021
9.15
 0 9.15 9.15 9.15 0 0 0
26/03/2021
9.15
 200 9.24 9.24 9.15 0 0 0
25/03/2021
9.24
 1,000 9.33 9.33 9.24 0 0 0
24/03/2021
9.33
 1,800 8.88 9.33 9.24 0 0 0
23/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
23/03/2021
8.88
 6,439 9.15 9.15 8.88 200 0 0.0
22/03/2021
9.15
 4,200 8.91 9.72 9.15 0 0 0
19/03/2021
8.91
 200 8.99 8.99 8.91 0 0 0
18/03/2021
8.99
 4,000 8.91 9.23 8.91 500 0 0.0
17/03/2021
8.91
 9,100 8.82 8.91 8.82 0 100 -0.0
16/03/2021
8.82
 4,810 8.09 8.82 8.01 0 0 0
15/03/2021
8.09
 0 8.09 8.09 8.09 0 0 0
12/03/2021
8.09
 800 7.92 8.09 7.92 0 0 0
11/03/2021
7.92
 2,300 8.58 8.58 7.92 0 0 0
10/03/2021
8.58
 1,600 8.50 8.58 7.76 0 0 0
09/03/2021
8.50
 100 8.17 8.50 8.50 0 0 0
08/03/2021
8.17
 0 8.17 8.17 8.17 0 0 0
05/03/2021
8.17
 500 7.68 8.17 8.17 0 0 0
04/03/2021
7.68
 2,700 7.76 7.76 7.03 0 0 0
03/03/2021
7.76
 0 7.76 7.76 7.76 0 0 0
02/03/2021
7.76
 0 7.76 7.76 7.76 0 0 0
01/03/2021
7.76
 1,300 7.76 7.84 7.76 0 0 0
26/02/2021
7.76
 0 7.76 7.76 7.76 0 0 0
25/02/2021
7.76
 400 7.76 7.76 7.76 0 0 0
24/02/2021
7.76
 100 7.76 7.76 7.76 0 0 0
23/02/2021
7.76
 200 7.76 7.76 7.76 0 0 0
22/02/2021
7.76
 0 7.76 7.76 7.76 0 0 0
19/02/2021
7.76
 200 7.52 7.76 7.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |