CTCP Sách Đại học Dạy nghề (hev)

5.90
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
(2026-05-13) 		-0.40 -6.35% 1,100 -200 0
5.50
6.30
5.90
2 tháng
(2026-04-13) 		-1.10 -15.71% 43,700 -200 0
5.50
7
5.90
3 tháng
(2026-03-16) 		-3.20 -35.16% 48,800 -200 0
5.50
9.10
5.90
6 tháng
(2025-12-15) 		-2.80 -32.18% 62,300 -200 0
5.50
9.10
5.90
12 tháng
(2025-06-17) 		-9.60 -61.94% 77,200 2,800 0.0
5.50
18.50
5.90
24 tháng
(2024-06-24) 		-24.10 -80.33% 83,502 2,300 0.0
5.50
30
5.90
36 tháng
(2023-06-28) 		-29.10 -83.14% 83,927 2,300 0.0
5.50
35
5.90
60 tháng
(2021-07-08) 		-5.35 -47.56% 223,992 14,000 0.4
5.50
48.98
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2012
3.58
 100 3.80 3.80 3.58 0 100 -0.0
01/06/2012
3.80
 0 3.80 3.80 3.80 0 0 0
31/05/2012
3.80
 10,000 3.80 3.80 3.80 9,900 0 0.1
30/05/2012
3.80
 11,600 4.02 4.02 3.80 9,900 0 0.1
29/05/2012
4.02
 300 3.91 4.02 3.80 0 0 0
28/05/2012
3.91
 0 3.91 3.91 3.91 0 0 0
25/05/2012
3.91
 1,400 3.69 3.91 3.72 0 0 0
24/05/2012
3.69
 200 3.83 3.83 3.69 0 0 0
23/05/2012
3.83
 1,200 4.09 4.09 3.83 0 0 0
22/05/2012
4.09
 0 4.09 4.09 4.09 0 0 0
21/05/2012
4.09
 500 3.98 4.09 3.94 0 0 0
18/05/2012
3.98
 15,200 4.27 4.27 3.98 9,900 1,000 0.1
17/05/2012
4.27
 2,200 4.31 4.42 4.02 0 0 0
16/05/2012
4.31
 0 4.31 4.31 4.31 0 0 0
15/05/2012
4.31
 0 4.31 4.31 4.31 0 0 0
14/05/2012
4.31
 0 4.31 4.31 4.31 0 0 0
11/05/2012
4.31
 100 4.20 4.31 4.31 0 0 0
10/05/2012
4.20
 2,200 3.94 4.20 4.02 0 0 0
09/05/2012
3.94
 5,100 3.80 3.94 3.80 700 0 0.0
08/05/2012
3.80
 13,400 3.72 3.94 3.80 0 0 0
07/05/2012
3.72
 9,300 3.61 3.76 3.69 0 0 0
04/05/2012
3.61
 1,100 3.65 3.65 3.58 0 0 0
03/05/2012
3.65
 5,300 3.61 3.65 3.54 0 0 0
02/05/2012
3.61
 7,900 3.43 3.61 3.43 0 0 0
27/04/2012
3.43
 0 3.43 3.43 3.43 0 0 0
26/04/2012
3.43
 0 3.43 3.43 3.43 0 0 0
25/04/2012
3.43
 200 3.39 3.43 3.39 0 0 0
24/04/2012
3.39
 700 3.39 3.39 3.39 0 0 0
23/04/2012
3.39
 12,400 3.54 3.54 3.36 11,100 0 0.1
20/04/2012
3.54
 0 3.54 3.54 3.54 0 0 0
19/04/2012
3.54
 100 3.43 3.54 3.54 0 0 0
18/04/2012
3.43
 2,600 3.39 3.43 3.39 0 0 0
17/04/2012
3.39
 3,000 3.39 3.39 3.39 0 0 0
16/04/2012
3.39
 12,800 3.58 3.58 3.39 0 2,000 -0.0
13/04/2012
3.58
 1,500 3.61 3.61 3.58 0 0 0
12/04/2012
3.61
 3,700 3.65 3.65 3.58 2,000 0 0.0
11/04/2012
3.65
 4,000 3.54 3.72 3.58 0 0 0
10/04/2012
3.54
 4,700 3.50 3.54 3.50 1,000 0 0.0
09/04/2012
3.50
 4,800 3.54 3.69 3.50 2,000 0 0.0
06/04/2012
3.54
 0 3.54 3.54 3.54 0 0 0
05/04/2012
3.54
 100 3.69 3.69 3.54 0 0 0
04/04/2012
3.69
 0 3.69 3.69 3.69 0 0 0
03/04/2012
3.69
 5,100 3.69 3.80 3.50 1,000 0 0.0
30/03/2012
3.69
 2,000 3.58 3.69 3.69 0 0 0
29/03/2012
3.58
 10,300 3.50 3.69 3.50 0 0 0
28/03/2012
3.50
 3,600 3.36 3.50 3.36 0 0 0
27/03/2012
3.36
 4,000 3.43 3.43 3.32 0 0 0
26/03/2012
3.43
 8,000 3.43 3.43 3.32 0 0 0
23/03/2012
3.43
 8,000 3.36 3.43 3.32 0 0 0
22/03/2012
3.36
 4,000 3.39 3.39 3.29 0 0 0
21/03/2012
3.39
 6,700 3.29 3.39 3.25 0 0 0
20/03/2012
3.29
 6,700 3.29 3.32 3.21 0 0 0
19/03/2012
3.29
 3,100 3.25 3.29 3.18 0 0 0
16/03/2012
3.25
 10,400 3.07 3.25 3.14 0 0 0
15/03/2012
3.07
 3,500 3.07 3.10 3.07 3,000 0 0.0
14/03/2012
3.07
 1,000 3.03 3.07 3.03 0 0 0
13/03/2012: Cổ tức tiền mặt tỉ lệ: 9%
13/03/2012
3.03
 2,000 3.10 3.10 3.03 0 0 0
12/03/2012
3.10
 1,000 3.10 3.30 3.10 0 0 0
09/03/2012
3.10
 26,400 3.10 3.14 3.10 19,400 11,000 0.1
08/03/2012
3.10
 29,000 3.17 3.30 3.10 10,800 900 0.1
07/03/2012
3.17
 12,900 3.17 3.17 3.17 10,900 1,700 0.1
06/03/2012
3.17
 8,400 3.23 3.33 3.17 0 0 0
05/03/2012
3.23
 16,600 3.14 3.23 3.10 0 5,500 -0.1
02/03/2012
3.14
 9,300 3.07 3.20 2.97 0 0 0
01/03/2012
3.07
 47,700 2.87 3.07 2.97 0 0 0
29/02/2012
2.87
 20,800 2.71 2.87 2.74 0 0 0
28/02/2012
2.71
 4,400 2.71 2.71 2.67 0 0 0
27/02/2012
2.71
 800 2.77 2.77 2.71 0 0 0
24/02/2012
2.77
 1,200 2.81 2.81 2.77 0 0 0
23/02/2012
2.81
 0 2.87 2.81 2.81 0 0 0
22/02/2012
2.87
 3,800 2.71 2.87 2.77 0 0 0
21/02/2012
2.71
 1,300 2.64 2.71 2.71 0 0 0
20/02/2012
2.64
 400 2.67 2.67 2.64 0 0 0
17/02/2012
2.67
 0 2.67 2.67 2.67 0 0 0
16/02/2012
2.67
 1,000 2.67 2.67 2.67 0 0 0
15/02/2012
2.67
 500 2.74 2.74 2.67 0 0 0
14/02/2012
2.74
 100 2.74 2.74 2.74 0 0 0
13/02/2012
2.74
 1,100 2.64 2.74 2.64 0 0 0
10/02/2012
2.64
 6,300 2.81 2.81 2.64 0 0 0
09/02/2012
2.81
 8,500 2.74 2.81 2.81 0 0 0
08/02/2012
2.74
 1,400 2.77 2.81 2.74 0 0 0
07/02/2012
2.77
 3,000 2.81 2.81 2.77 0 0 0
06/02/2012
2.81
 0 2.77 2.81 2.81 0 0 0
03/02/2012
2.77
 4,300 2.84 2.94 2.77 0 0 0
02/02/2012
2.84
 2,400 2.84 2.84 2.84 0 0 0
01/02/2012
2.84
 0 2.84 2.84 2.84 0 0 0
31/01/2012
2.84
 9,400 2.94 2.94 2.84 1,000 0 0.0
30/01/2012
2.94
 100 2.81 2.94 2.94 0 0 0
20/01/2012
2.81
 200 2.81 2.81 2.81 0 0 0
19/01/2012
2.81
 2,100 2.67 2.81 2.81 2,100 0 0.0
18/01/2012
2.67
 200 2.64 2.81 2.67 100 0 0.0
17/01/2012
2.64
 500 2.61 2.64 2.64 0 0 0
16/01/2012
2.61
 0 2.61 2.61 2.61 0 0 0
13/01/2012
2.61
 0 2.61 2.61 2.61 0 0 0
12/01/2012
2.61
 2,800 2.64 2.64 2.61 0 0 0
11/01/2012
2.64
 1,000 2.64 2.64 2.64 0 0 0
10/01/2012
2.64
 800 2.57 2.64 2.57 0 0 0
09/01/2012
2.57
 1,700 2.54 2.57 2.57 0 0 0
06/01/2012
2.54
 0 2.54 2.54 2.54 0 0 0
05/01/2012
2.54
 9,000 2.54 2.54 2.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |