CTCP Sách Đại học Dạy nghề (hev)

9.60
0.80
(9.09%)
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) 		-2.20 -20% 2,700 0 0
7.30
11
9.60
2 tháng
(2025-10-06) 		-2.20 -20% 2,800 0 0
7.30
11
9.60
3 tháng
(2025-09-08) 		-1.40 -13.73% 3,400 0 0
7.30
11
9.60
6 tháng
(2025-06-09) 		-9.10 -50.84% 18,800 3,500 0.1
7.30
18.50
9.60
12 tháng
(2024-12-10) 		-13.10 -59.82% 19,800 2,500 0.0
7.30
21.90
9.60
24 tháng
(2023-12-18) 		-21.20 -70.67% 20,127 2,500 0.0
7.30
30
9.60
36 tháng
(2022-12-21) 		-25.68 -74.48% 21,237 2,700 0.0
7.30
35.90
9.60
60 tháng
(2020-12-31) 		-2.99 -25.33% 723,272 -192,900 -2.7
7.30
48.98
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
03/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
02/05/2018
8.20
 0 8.20 8.20 8.20 0 0 0
27/04/2018
8.20
 0 8.20 8.20 8.20 0 0 0
26/04/2018
8.20
 7,000 8.20 8.20 8.20 7,000 0 0.1
24/04/2018
8.20
 1,000 8.27 8.27 8.20 1,000 0 0.0
23/04/2018
8.27
 2,000 8.27 8.27 8.27 0 0 0
20/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
19/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
18/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
17/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
16/04/2018
8.27
 0 8.27 8.27 8.27 0 0 0
13/04/2018
8.27
 200 7.99 8.27 8.27 0 0 0
12/04/2018
7.99
 0 7.99 7.99 7.99 0 0 0
11/04/2018
7.99
 2,000 7.99 8.27 7.99 500 0 0.0
10/04/2018
7.99
 0 7.99 7.99 7.99 0 0 0
09/04/2018
7.99
 100 7.99 7.99 7.99 0 0 0
06/04/2018
7.99
 0 7.99 7.99 7.99 0 0 0
05/04/2018
7.99
 500 7.99 7.99 7.99 0 0 0
04/04/2018
7.99
 0 7.99 7.99 7.99 0 0 0
03/04/2018
7.99
 0 7.99 7.99 7.99 0 0 0
02/04/2018
7.99
 0 7.99 7.99 7.99 0 0 0
30/03/2018
7.99
 0 7.99 7.99 7.99 0 0 0
29/03/2018
7.99
 0 7.99 7.99 7.99 0 0 0
28/03/2018
7.99
 0 7.99 7.99 7.99 0 0 0
27/03/2018
7.99
 0 7.99 7.99 7.99 0 0 0
26/03/2018
7.99
 1,300 8.34 8.34 7.99 1,100 0 0.0
23/03/2018
8.34
 2,300 8.34 8.34 8.34 0 0 0
22/03/2018
8.34
 700 8.34 8.41 8.34 600 0 0.0
21/03/2018
8.34
 2,000 8.34 8.34 8.34 800 0 0.0
20/03/2018
8.34
 700 8.20 8.34 8.34 0 0 0
19/03/2018
8.20
 0 8.20 8.20 8.20 0 0 0
16/03/2018
8.20
 0 8.20 8.20 8.20 0 0 0
15/03/2018
8.20
 0 8.20 8.20 8.20 0 0 0
14/03/2018
8.20
 0 8.20 8.20 8.20 0 0 0
13/03/2018
8.20
 0 8.20 8.20 8.20 0 0 0
12/03/2018
8.20
 600 8.34 8.34 8.20 500 0 0.0
09/03/2018
8.34
 5,600 8.20 8.34 8.20 2,000 0 0.0
08/03/2018
8.20
 0 8.20 8.20 8.20 0 0 0
07/03/2018
8.20
 0 8.20 8.20 8.20 0 0 0
06/03/2018
8.20
 0 8.20 8.20 8.20 0 0 0
05/03/2018
8.20
 0 8.20 8.20 8.20 0 0 0
02/03/2018
8.20
 0 8.20 8.20 8.20 0 0 0
01/03/2018
8.20
 3,000 8.20 8.20 8.20 3,000 0 0.0
28/02/2018
8.20
 5,300 8.20 8.20 8.20 0 2,000 -0.0
27/02/2018
8.20
 2,600 8.20 8.20 8.20 2,600 0 0.0
26/02/2018
8.20
 5,300 7.92 8.20 8.20 0 0 0
23/02/2018
7.92
 200 7.85 7.92 7.92 0 0 0
22/02/2018
7.85
 0 7.85 7.85 7.85 0 0 0
21/02/2018
7.85
 200 7.85 7.85 7.85 200 0 0.0
13/02/2018
7.85
 600 7.51 8.20 7.85 300 0 0.0
12/02/2018
7.51
 0 7.51 7.51 7.51 0 0 0
09/02/2018
7.51
 100 8.27 8.27 7.51 0 100 -0.0
08/02/2018
8.27
 100 7.65 8.27 8.27 0 0 0
07/02/2018
7.65
 100 8.20 8.20 7.65 0 100 -0.0
06/02/2018
8.20
 0 8.20 8.20 8.20 0 0 0
05/02/2018
8.20
 0 8.20 8.20 8.20 0 0 0
02/02/2018
8.20
 100 8.20 8.20 8.20 0 0 0
01/02/2018
8.20
 0 8.20 8.20 8.20 0 0 0
31/01/2018
8.20
 60 8.20 8.20 8.20 0 0 0
30/01/2018
8.20
 410 8.34 8.34 8.20 0 0 0
29/01/2018
8.34
 400 7.85 8.34 8.27 0 0 0
26/01/2018
7.85
 1,060 8.13 8.13 7.85 0 1,000 -0.0
25/01/2018
8.13
 0 8.13 8.13 8.13 0 0 0
24/01/2018
8.13
 800 8.34 8.34 8.13 800 0 0.0
23/01/2018
8.34
 4,000 8.13 8.34 8.13 800 0 0.0
22/01/2018
8.13
 6,400 8.55 8.55 7.99 4,800 0 0.1
19/01/2018
8.55
 300 8.97 8.97 8.13 0 100 -0.0
18/01/2018
8.97
 0 8.97 8.97 8.97 0 0 0
17/01/2018
8.97
 0 8.97 8.97 8.97 0 0 0
16/01/2018
8.97
 100 8.48 8.97 8.97 0 0 0
15/01/2018
8.48
 120 8.48 8.48 8.48 10 10 0
12/01/2018
8.48
 0 8.48 8.48 8.48 0 0 0
11/01/2018
8.48
 0 8.48 8.48 8.48 0 0 0
10/01/2018
8.48
 0 8.48 8.48 8.48 0 0 0
09/01/2018
8.48
 300 7.99 8.48 7.99 0 0 0
08/01/2018: Cổ tức tiền mặt tỉ lệ: 13%
08/01/2018
7.99
 100 8.13 8.13 7.99 0 0 0
05/01/2018
8.13
 800 8.07 8.13 7.82 0 0 0
04/01/2018
8.07
 3,300 8.07 8.13 8.07 0 0 0
03/01/2018
8.07
 1,700 8.07 8.13 8.07 0 0 0
02/01/2018
8.07
 0 8.07 8.07 8.07 0 0 0
29/12/2017
8.07
 100 8.13 8.13 8.07 0 100 -0.0
28/12/2017
8.13
 100 8.07 8.13 8.13 0 0 0
27/12/2017
8.07
 5,500 8.13 8.13 8.07 0 500 -0.0
26/12/2017
8.13
 4,700 8.13 8.20 8.13 0 0 0
25/12/2017
8.13
 200 7.82 8.13 8.01 0 0 0
22/12/2017
7.82
 0 7.82 7.82 7.82 0 0 0
21/12/2017
7.82
 200 7.76 7.82 7.82 0 0 0
20/12/2017
7.76
 0 7.76 7.76 7.76 0 0 0
19/12/2017
7.76
 0 7.76 7.76 7.76 0 0 0
18/12/2017
7.76
 100 7.63 7.76 7.76 0 0 0
15/12/2017
7.63
 0 7.63 7.63 7.63 0 0 0
14/12/2017
7.63
 0 7.63 7.63 7.63 0 0 0
13/12/2017
7.63
 0 7.63 7.63 7.63 0 0 0
12/12/2017
7.63
 100 7.51 7.63 7.63 0 0 0
11/12/2017
7.51
 0 7.51 7.51 7.51 0 0 0
08/12/2017
7.51
 100 7.51 7.51 7.51 0 0 0
07/12/2017
7.51
 1,000 7.76 7.76 7.51 0 0 0
06/12/2017
7.76
 0 7.76 7.76 7.76 0 0 0
05/12/2017
7.76
 0 7.76 7.76 7.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |