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)
10/07/2013
4.55
 0 4.55 4.55 4.55 0 0 0
09/07/2013
4.55
 0 4.55 4.55 4.55 0 0 0
08/07/2013
4.55
 31,600 4.55 4.63 4.38 2,400 15,000 -0.1
05/07/2013
4.55
 2,200 4.59 4.59 4.51 0 0 0
04/07/2013
4.59
 200 4.59 4.59 4.42 100 0 0.0
03/07/2013
4.59
 200 4.67 4.67 4.46 100 100 0
02/07/2013
4.67
 4,100 4.51 4.67 4.38 1,300 0 0.0
01/07/2013
4.51
 11,600 4.46 4.51 4.38 10,100 0 0.1
28/06/2013
4.46
 4,100 4.38 4.46 4.38 200 0 0.0
27/06/2013
4.38
 3,500 4.42 4.42 4.38 0 0 0
26/06/2013
4.42
 2,900 4.42 4.42 4.42 0 0 0
25/06/2013
4.42
 4,100 4.42 4.42 4.30 3,100 0 0.0
24/06/2013
4.42
 11,600 4.42 4.42 4.30 100 0 0.0
21/06/2013
4.42
 2,300 4.42 4.42 4.30 1,300 0 0.0
20/06/2013
4.42
 600 4.46 4.46 4.30 600 0 0.0
19/06/2013
4.46
 4,100 4.34 4.46 4.38 100 0 0.0
18/06/2013
4.34
 500 4.42 4.46 4.34 100 0 0.0
17/06/2013
4.42
 3,300 4.30 4.42 4.34 100 0 0.0
14/06/2013
4.30
 10,900 4.51 4.51 4.30 700 0 0.0
13/06/2013
4.51
 12,300 4.46 4.51 4.26 600 0 0.0
12/06/2013
4.46
 500 4.51 4.51 4.38 500 0 0.0
11/06/2013
4.51
 300 4.42 4.51 4.17 200 0 0.0
10/06/2013
4.42
 0 4.42 4.42 4.42 0 0 0
07/06/2013
4.42
 0 4.42 4.42 4.42 0 0 0
06/06/2013
4.42
 5,700 4.30 4.51 4.17 2,200 0 0.0
05/06/2013
4.30
 3,100 4.51 4.51 4.17 1,100 0 0.0
04/06/2013
4.51
 500 4.38 4.51 4.13 400 0 0.0
03/06/2013
4.38
 0 4.38 4.38 4.38 0 0 0
31/05/2013
4.38
 11,000 4.46 4.59 4.09 6,900 8,700 -0.0
30/05/2013
4.46
 2,100 4.38 4.46 4.34 0 0 0
29/05/2013
4.38
 9,200 4.38 4.38 4.21 200 0 0.0
28/05/2013
4.38
 1,500 4.38 4.38 4.21 100 0 0.0
27/05/2013
4.38
 400 4.46 4.46 4.21 100 0 0.0
24/05/2013
4.46
 4,100 4.21 4.46 4.17 3,200 0 0.0
23/05/2013
4.21
 200 4.51 4.51 4.21 0 0 0
22/05/2013
4.51
 2,600 4.63 4.63 4.17 2,400 0 0.0
21/05/2013
4.63
 7,000 4.38 4.63 4.17 6,800 0 0.1
20/05/2013
4.38
 2,000 4.21 4.38 4.17 2,000 0 0.0
17/05/2013
4.21
 400 4.26 4.26 4.05 0 0 0
16/05/2013
4.26
 200 4.13 4.26 4.09 200 0 0.0
15/05/2013
4.13
 2,500 4.01 4.17 4.09 1,500 0 0.0
14/05/2013
4.01
 21,900 4.05 4.21 4.01 6,800 0 0.1
13/05/2013
4.05
 9,300 4.01 4.05 4.01 400 0 0.0
10/05/2013
4.01
 1,100 4.01 4.01 3.92 100 0 0.0
09/05/2013
4.01
 7,200 3.96 4.01 3.88 7,200 0 0.1
08/05/2013
3.96
 6,400 3.88 3.96 3.88 1,400 0 0.0
07/05/2013
3.88
 7,000 3.92 3.92 3.84 2,000 0 0.0
06/05/2013
3.92
 5,700 3.88 3.92 3.80 200 0 0.0
03/05/2013
3.88
 8,100 3.84 3.88 3.75 200 0 0.0
02/05/2013
3.84
 3,800 3.71 3.84 3.71 800 0 0.0
26/04/2013
3.71
 1,800 3.80 3.80 3.71 800 0 0.0
25/04/2013
3.80
 10,700 3.80 3.80 3.80 0 0 0
24/04/2013
3.80
 2,600 3.84 3.84 3.80 0 0 0
23/04/2013
3.84
 10,000 3.84 3.84 3.75 0 0 0
22/04/2013
3.84
 2,300 3.88 3.88 3.71 2,200 0 0.0
18/04/2013
3.88
 6,300 3.88 3.88 3.75 1,000 0 0.0
17/04/2013
3.88
 100 3.84 3.88 3.88 100 0 0.0
16/04/2013
3.84
 6,700 3.71 3.96 3.71 5,700 0 0.1
15/04/2013
3.71
 18,500 3.71 3.75 3.71 10,000 0 0.1
12/04/2013
3.71
 19,400 3.80 3.80 3.71 10,000 0 0.1
11/04/2013
3.80
 100 3.75 3.80 3.80 100 0 0.0
10/04/2013
3.75
 418,400 3.75 3.75 3.71 400 0 0.0
09/04/2013
3.75
 12,900 3.80 3.80 3.71 100 0 0.0
08/04/2013
3.80
 5,200 3.67 3.84 3.67 4,600 0 0.0
05/04/2013
3.67
 5,000 3.67 3.67 3.67 5,000 0 0.0
04/04/2013
3.67
 3,500 3.67 3.67 3.67 0 0 0
03/04/2013
3.67
 7,500 3.67 3.67 3.67 0 0 0
02/04/2013
3.67
 57,100 3.67 3.67 3.63 0 0 0
01/04/2013
3.67
 0 3.67 3.67 3.67 0 0 0
29/03/2013
3.67
 600 3.55 3.67 3.55 100 0 0.0
28/03/2013
3.55
 336,700 3.55 3.55 3.50 15,000 0 0.1
27/03/2013
3.55
 5,700 3.50 3.55 3.50 2,000 0 0.0
26/03/2013
3.50
 17,700 3.59 3.59 3.50 5,000 0 0.0
25/03/2013
3.59
 59,400 3.50 3.59 3.42 5,000 0 0.0
22/03/2013
3.50
 11,300 3.50 3.50 3.46 10,900 0 0.1
21/03/2013
3.50
 10,600 3.55 3.55 3.50 7,900 0 0.1
20/03/2013
3.55
 14,700 3.55 3.55 3.46 5,900 0 0.0
19/03/2013
3.55
 9,500 3.50 3.55 3.46 7,000 0 0.1
18/03/2013
3.50
 3,500 3.55 3.55 3.50 3,000 0 0.0
15/03/2013
3.55
 40,600 3.59 3.59 3.46 10,000 0 0.1
14/03/2013
3.59
 32,000 3.59 3.59 3.46 5,900 0 0.0
13/03/2013
3.59
 400 3.67 3.67 3.59 0 0 0
12/03/2013
3.67
 1,100 3.63 3.67 3.50 800 0 0.0
11/03/2013
3.63
 500 3.67 3.67 3.63 0 0 0
08/03/2013
3.67
 0 3.67 3.67 3.67 0 0 0
07/03/2013
3.67
 14,700 3.50 3.67 3.42 6,200 0 0.1
06/03/2013
3.50
 6,100 3.59 3.59 3.50 5,000 100 0.0
05/03/2013
3.59
 11,100 3.59 3.92 3.50 100 0 0.0
04/03/2013
3.59
 14,100 3.63 3.63 3.50 5,100 0 0.0
01/03/2013
3.63
 5,100 3.59 3.63 3.50 5,100 0 0.0
28/02/2013
3.59
 5,100 3.59 3.59 3.50 5,100 0 0.0
27/02/2013
3.59
 16,900 3.59 3.59 3.46 16,300 0 0.1
26/02/2013
3.59
 11,800 3.50 3.59 3.50 5,000 0 0.0
25/02/2013
3.50
 7,500 3.50 3.75 3.50 6,400 0 0.1
22/02/2013
3.50
 21,500 3.50 3.55 3.50 21,500 0 0.2
21/02/2013
3.50
 29,500 3.55 3.55 3.50 20,500 0 0.2
20/02/2013
3.55
 18,100 3.55 3.75 3.55 15,000 0 0.1
19/02/2013
3.55
 20,100 3.84 3.84 3.55 10,000 0 0.1
18/02/2013
3.84
 100 3.84 3.84 3.84 0 0 0
08/02/2013
3.84
 40,900 3.55 3.84 3.55 30,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |