CTCP Sách Đại học Dạy nghề (hev)

7.60
-0.40
(-5%)
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
(2026-08-17) 		0.40 5.26% 8,800 0 0
7.30
8
7.60
2 tháng
(2026-07-16) 		0.40 5.26% 8,800 0 0
7.30
8
7.60
3 tháng
(2026-06-16) 		2.10 35.59% 9,100 0 0
5.90
8
7.60
6 tháng
(2026-03-18) 		-0.20 -2.44% 57,900 -200 0
5.50
8.20
7.60
12 tháng
(2025-09-19) 		-3 -27.27% 75,400 -200 0
5.50
11
7.60
24 tháng
(2024-09-24) 		-22 -73.33% 92,602 2,300 0.0
5.50
30
7.60
36 tháng
(2023-10-02) 		-22 -73.33% 92,627 2,300 0.0
5.50
30
7.60
60 tháng
(2021-10-11) 		-5.61 -41.22% 197,707 10,900 0.3
5.50
48.98
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2021
12.43
 0 12.43 12.43 12.43 0 0 0
24/06/2021
12.43
 100 12.88 12.88 12.43 0 0 0
23/06/2021
12.88
 0 12.88 12.88 12.88 0 0 0
22/06/2021
12.88
 100 12.79 12.88 12.88 0 0 0
21/06/2021
12.79
 14,600 12.34 13.52 12.79 0 1,800 -0.0
18/06/2021
12.34
 10,000 13.61 13.61 12.34 0 0 0
17/06/2021
13.61
 6,200 12.43 13.61 13.61 0 6,000 -0.1
16/06/2021
12.43
 32,300 12.25 13.43 12.43 0 1,200 -0.0
15/06/2021
12.25
 0 12.25 12.25 12.25 0 0 0
14/06/2021
12.25
 100 13.25 13.25 12.25 0 0 0
11/06/2021
13.25
 100 14.15 14.15 13.25 0 0 0
10/06/2021
14.15
 4,500 12.88 14.15 14.15 0 0 0
09/06/2021
12.88
 0 12.88 12.88 12.88 0 0 0
08/06/2021
12.88
 0 12.88 12.88 12.88 0 0 0
07/06/2021
12.88
 100 12.97 12.97 12.88 0 0 0
04/06/2021
12.97
 0 12.97 12.97 12.97 0 0 0
03/06/2021
12.97
 2,100 11.89 12.97 12.70 0 0 0
02/06/2021
11.89
 174 11.89 11.89 11.89 0 0 0
01/06/2021
11.89
 600 11.70 12.70 11.89 0 0 0
31/05/2021
11.70
 3,500 11.52 11.70 11.70 0 0 0
28/05/2021
11.52
 1 11.52 11.52 11.52 0 0 0
27/05/2021
11.52
 2,300 12.52 12.52 11.43 0 0 0
26/05/2021
12.52
 100 12.79 12.79 12.52 0 0 0
25/05/2021
12.79
 0 12.79 12.79 12.79 0 0 0
24/05/2021
12.79
 100 11.70 12.79 12.79 0 0 0
21/05/2021
11.70
 0 11.70 11.70 11.70 0 0 0
20/05/2021
11.70
 0 11.70 11.70 11.70 0 0 0
19/05/2021
11.70
 0 11.70 11.70 11.70 0 0 0
18/05/2021
11.70
 100 11.43 11.70 11.70 0 0 0
17/05/2021
11.43
 1,100 11.89 12.70 11.43 0 0 0
14/05/2021
11.89
 100 12.79 12.79 11.89 0 0 0
13/05/2021
12.79
 100 12.79 12.79 12.79 0 0 0
12/05/2021
12.79
 200 14.06 14.06 12.79 0 200 -0.0
11/05/2021
14.06
 148,400 12.88 14.06 13.61 0 124,900 -1.9
10/05/2021
12.88
 1,300 13.52 13.52 12.70 0 0 0
07/05/2021
13.52
 1,100 12.88 14.15 13.52 100 0 0.0
06/05/2021
12.88
 710 12.79 12.88 12.70 0 0 0
05/05/2021
12.79
 700 13.43 13.43 12.79 0 0 0
04/05/2021
13.43
 100 12.43 13.43 13.43 0 0 0
29/04/2021: Cổ tức tiền mặt tỉ lệ: 13%
29/04/2021
12.43
 1,100 13.79 14.52 12.43 0 0 0
28/04/2021
13.79
 20,200 12.96 14.13 12.87 0 0 0
27/04/2021
12.96
 9,200 12.87 12.96 12.87 0 0 0
26/04/2021
12.87
 4,600 12.70 12.87 12.70 0 0 0
23/04/2021
12.70
 1,800 12.79 12.79 12.70 0 0 0
22/04/2021
12.79
 45,100 12.54 12.79 12.54 0 0 0
20/04/2021
12.54
 4,400 12.12 12.54 12.20 100 0 0.0
19/04/2021
12.12
 1,600 12.37 12.37 12.04 0 0 0
16/04/2021
12.37
 22,800 12.37 12.37 12.37 0 0 0
15/04/2021
12.37
 2,200 12.54 12.54 12.37 0 0 0
14/04/2021
12.54
 11,300 12.45 12.54 12.54 6,400 0 0.1
13/04/2021
12.45
 5,700 12.79 12.79 12.45 0 0 0
12/04/2021
12.79
 15,600 12.12 12.79 12.12 100 0 0.0
09/04/2021
12.12
 6,595 11.95 12.12 12.04 100 0 0.0
08/04/2021
11.95
 5,500 12.04 12.04 11.87 0 0 0
07/04/2021
12.04
 3,600 11.87 12.12 12.04 0 1,800 -0.0
06/04/2021
11.87
 7,800 11.87 12.20 11.87 0 500 -0.0
05/04/2021
11.87
 32,100 11.70 11.87 11.70 0 31,900 -0.4
02/04/2021
11.70
 41,500 11.70 11.70 11.70 0 10,100 -0.1
01/04/2021
11.70
 8,000 11.70 11.70 11.70 0 4,800 -0.1
31/03/2021
11.70
 200 11.70 11.70 11.70 0 0 0
30/03/2021
11.70
 700 12.54 12.54 11.45 0 0 0
29/03/2021
12.54
 0 12.54 12.54 12.54 0 0 0
26/03/2021
12.54
 100 11.53 12.54 12.54 100 0 0.0
25/03/2021
11.53
 1,300 11.53 12.54 11.53 100 0 0.0
24/03/2021
11.53
 6,000 10.53 11.53 11.53 0 6,000 -0.1
23/03/2021
10.53
 800 11.53 12.54 10.53 100 0 0.0
22/03/2021
11.53
 0 11.53 11.53 11.53 0 0 0
19/03/2021
11.53
 5,900 12.29 12.29 11.53 0 4,000 -0.1
18/03/2021
12.29
 0 12.29 12.29 12.29 0 0 0
17/03/2021
12.29
 100 11.28 12.29 12.29 100 0 0.0
16/03/2021
11.28
 3,100 12.37 12.37 11.28 900 0 0.0
15/03/2021
12.37
 100 11.28 12.37 12.37 100 0 0.0
12/03/2021
11.28
 200 12.37 12.37 11.28 0 0 0
11/03/2021
12.37
 0 12.37 12.37 12.37 0 0 0
10/03/2021
12.37
 0 12.37 12.37 12.37 0 0 0
09/03/2021
12.37
 0 12.37 12.37 12.37 0 0 0
08/03/2021
12.37
 0 12.37 12.37 12.37 0 0 0
05/03/2021
12.37
 0 12.37 12.37 12.37 0 0 0
04/03/2021
12.37
 0 12.37 12.37 12.37 0 0 0
03/03/2021
12.37
 100 11.28 12.37 12.37 100 0 0.0
02/03/2021
11.28
 3,200 11.28 11.28 11.28 0 2,800 -0.0
01/03/2021
11.28
 2,800 11.20 11.28 11.28 0 0 0
26/02/2021
11.20
 100 12.37 12.37 11.20 100 0 0.0
25/02/2021
12.37
 0 12.37 12.37 12.37 0 0 0
24/02/2021
12.37
 0 12.37 12.37 12.37 0 0 0
23/02/2021
12.37
 500 12.37 12.37 11.95 0 0 0
22/02/2021
12.37
 0 12.37 12.37 12.37 0 0 0
19/02/2021
12.37
 0 12.37 12.37 12.37 0 0 0
18/02/2021
12.37
 0 12.37 12.37 12.37 0 0 0
17/02/2021
12.37
 100 11.28 12.37 12.37 100 0 0.0
09/02/2021
11.28
 0 11.28 11.28 11.28 0 0 0
08/02/2021
11.28
 0 11.28 11.28 11.28 0 0 0
05/02/2021
11.28
 0 11.28 11.28 11.28 0 0 0
04/02/2021
11.28
 0 11.28 11.28 11.28 0 0 0
03/02/2021
11.28
 0 11.28 11.28 11.28 0 0 0
02/02/2021
11.28
 0 11.28 11.28 11.28 0 0 0
01/02/2021
11.28
 0 11.28 11.28 11.28 0 0 0
29/01/2021
11.28
 0 11.28 11.28 11.28 0 0 0
28/01/2021
11.28
 1,000 11.03 11.28 11.28 0 0 0
27/01/2021
11.03
 0 11.03 11.03 11.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |