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

19.70
0
(0%)
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
(2026-02-23) 		0 0% 200 0 0
19.70
19.70
19.70
2 tháng
(2026-01-19) 		0 0% 700 0 0
19.70
19.70
19.70
3 tháng
(2025-12-19) 		0.10 0.51% 1,300 0 0
19.60
19.80
19.70
6 tháng
(2025-09-22) 		-5.50 -21.83% 15,000 0 0
18
32
19.70
12 tháng
(2025-03-24) 		8.50 75.89% 146,400 -9,500 -0.1
9.80
32.60
19.70
24 tháng
(2024-03-29) 		6.60 50.38% 163,511 -9,500 -0.1
9.80
32.60
19.70
36 tháng
(2023-04-04) 		-2.70 -12.06% 370,599 -22,300 -0.6
9.80
37.78
19.70
60 tháng
(2021-04-14) 		10.55 115.29% 922,023 -39,600 -1.1
8.25
37.78
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2013
3.55
 18,700 3.67 3.67 3.50 15,100 0 0.1
06/02/2013
3.67
 20,200 3.59 3.67 3.55 19,900 0 0.2
05/02/2013
3.59
 7,700 3.55 3.59 3.50 2,400 0 0.0
04/02/2013
3.55
 2,700 3.55 3.55 3.50 0 0 0
01/02/2013
3.55
 7,100 3.50 3.55 3.50 3,900 0 0.0
31/01/2013
3.50
 3,500 3.59 3.59 3.50 3,300 0 0.0
30/01/2013
3.59
 0 3.59 3.59 3.59 0 0 0
29/01/2013
3.59
 7,900 3.59 3.59 3.50 7,900 0 0.1
28/01/2013
3.59
 2,800 3.50 3.59 3.55 2,200 0 0.0
25/01/2013
3.50
 3,900 3.55 3.55 3.50 3,900 0 0.0
24/01/2013
3.55
 19,400 3.63 3.63 3.50 17,000 0 0.1
23/01/2013: Cổ tức tiền mặt tỉ lệ: 14%
23/01/2013
3.63
 100 3.55 3.63 3.63 100 0 0.0
22/01/2013
3.55
 8,300 3.62 3.62 3.55 0 0 0
21/01/2013
3.62
 4,400 3.58 3.69 3.58 0 0 0
18/01/2013
3.58
 1,500 3.58 3.58 3.51 0 0 0
17/01/2013
3.58
 2,100 3.58 3.58 3.58 0 0 0
16/01/2013
3.58
 9,700 3.65 3.65 3.58 0 0 0
15/01/2013
3.65
 19,500 3.58 3.65 3.51 1,000 0 0.0
14/01/2013
3.58
 16,300 3.58 3.73 3.58 0 0 0
11/01/2013
3.58
 23,600 3.55 3.73 3.47 1,400 3,600 -0.0
10/01/2013
3.55
 11,500 3.33 3.55 3.30 0 500 -0.0
09/01/2013
3.33
 2,500 3.33 3.37 3.33 0 0 0
08/01/2013
3.33
 1,200 3.37 3.37 3.22 100 0 0.0
07/01/2013
3.37
 2,500 3.40 3.40 3.37 0 0 0
04/01/2013
3.40
 5,100 3.30 3.40 3.30 0 0 0
03/01/2013
3.30
 200 3.33 3.33 3.15 100 0 0.0
02/01/2013
3.33
 7,400 3.37 3.37 3.15 400 0 0.0
28/12/2012
3.37
 100 3.26 3.37 3.37 100 0 0.0
27/12/2012
3.26
 7,400 3.40 3.40 3.19 2,600 0 0.0
26/12/2012
3.40
 1,100 3.37 3.40 3.22 100 0 0.0
25/12/2012
3.37
 5,100 3.37 3.37 3.19 1,000 0 0.0
24/12/2012
3.37
 300 3.40 3.40 3.37 100 0 0.0
21/12/2012
3.40
 0 3.40 3.40 3.40 0 0 0
20/12/2012
3.40
 2,100 3.37 3.40 3.40 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |