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)
17/09/2010
3.51
 89,500 3.34 3.51 3.34 0 0 0
16/09/2010
3.34
 33,600 3.34 3.37 3.31 0 0 0
15/09/2010
3.34
 18,900 3.43 3.43 3.31 0 0 0
14/09/2010
3.43
 123,100 3.23 3.43 3.26 0 0 0
13/09/2010
3.23
 50,700 3.43 3.43 3.14 0 0 0
10/09/2010
3.43
 139,300 3.51 3.60 3.31 0 0 0
09/09/2010
3.51
 46,100 3.40 3.63 3.43 0 0 0
08/09/2010
3.40
 136,000 3.57 3.57 3.40 0 0 0
07/09/2010
3.57
 53,000 3.74 3.80 3.51 0 0 0
06/09/2010
3.74
 144,400 3.57 3.74 3.57 500 0 0.0
01/09/2010
3.57
 108,100 3.40 3.60 3.37 0 0 0
31/08/2010
3.40
 103,400 3.20 3.40 3.23 0 0 0
30/08/2010
3.20
 43,400 3.06 3.20 3.20 0 0 0
27/08/2010
3.06
 37,200 3.20 3.20 2.94 0 0 0
26/08/2010
3.20
 107,800 3.14 3.34 3.00 0 0 0
25/08/2010
3.14
 127,200 3.37 3.43 3.14 0 0 0
24/08/2010: Cổ tức tiền mặt tỉ lệ: 5%
24/08/2010
3.37
 132,800 3.51 3.66 3.34 0 0 0
23/08/2010
3.51
 87,200 3.71 3.82 3.51 0 0 0
20/08/2010
3.71
 42,800 3.68 3.84 3.62 100 0 0.0
19/08/2010
3.68
 50,500 3.73 3.84 3.62 0 0 0
18/08/2010
3.73
 33,800 3.95 4.06 3.65 0 0 0
17/08/2010
3.95
 28,100 3.98 4.09 3.76 0 0 0
16/08/2010
3.98
 101,200 3.79 4.04 3.84 0 0 0
13/08/2010
3.79
 75,000 3.90 3.98 3.65 0 0 0
12/08/2010
3.90
 80,700 4.17 4.20 3.90 0 0 0
11/08/2010
4.17
 28,900 4.04 4.26 4.01 0 0 0
10/08/2010
4.04
 109,800 4.28 4.28 3.95 0 0 0
09/08/2010
4.28
 48,900 4.53 4.61 4.15 0 0 0
06/08/2010
4.53
 188,500 4.31 4.53 4.34 0 0 0
05/08/2010
4.31
 108,500 4.12 4.31 4.15 0 0 0
04/08/2010
4.12
 100,400 4.20 4.23 4.06 0 0 0
03/08/2010
4.20
 64,600 4.31 4.37 4.20 0 0 0
02/08/2010
4.31
 38,100 4.39 4.42 4.26 0 0 0
30/07/2010
4.39
 35,800 4.39 4.45 4.34 0 0 0
29/07/2010
4.39
 66,400 4.37 4.45 4.20 0 0 0
28/07/2010
4.37
 165,000 4.48 4.48 4.20 0 0 0
27/07/2010
4.48
 179,400 4.48 4.64 4.34 0 3,000 -0.0
26/07/2010
4.48
 119,000 4.59 4.59 4.48 0 15,000 -0.2
23/07/2010
4.59
 80,300 4.53 4.67 4.48 0 7,000 -0.1
22/07/2010
4.53
 346,300 4.80 4.80 4.50 0 10,000 -0.2
21/07/2010
4.80
 522,700 4.69 4.91 4.61 0 29,100 -0.5
20/07/2010
4.69
 417,700 4.45 4.69 4.39 18,000 0 0.3
19/07/2010
4.45
 139,600 4.37 4.50 4.26 7,000 0 0.1
16/07/2010
4.37
 177,000 4.39 4.48 4.37 0 0 0
15/07/2010
4.39
 153,500 4.37 4.53 4.37 0 0 0
14/07/2010
4.37
 290,400 4.34 4.56 4.34 20,000 0 0.3
13/07/2010
4.34
 113,600 4.26 4.34 4.23 5,000 0 0.1
12/07/2010
4.26
 102,800 4.31 4.31 4.15 3,000 0 0.0
09/07/2010
4.31
 199,700 4.26 4.45 4.01 2,000 0 0.0
08/07/2010
4.26
 97,400 4.31 4.50 4.17 0 0 0
07/07/2010
4.31
 67,100 4.28 4.37 4.20 0 0 0
06/07/2010
4.28
 71,900 4.42 4.42 4.23 9,100 0 0.1
05/07/2010
4.42
 261,300 4.31 4.56 4.31 0 0 0
02/07/2010
4.31
 566,100 4.12 4.31 4.04 0 0 0
01/07/2010
4.12
 97,800 3.95 4.20 3.93 0 0 0
30/06/2010
3.95
 39,400 4.09 4.09 3.93 0 0 0
29/06/2010
4.09
 66,500 4.12 4.15 4.06 0 0 0
28/06/2010
4.12
 88,500 4.09 4.17 4.01 0 0 0
25/06/2010
4.09
 118,200 4.09 4.09 3.95 0 0 0
24/06/2010
4.09
 60,200 4.20 4.20 4.06 0 0 0
23/06/2010
4.20
 46,600 4.12 4.20 4.12 0 2,000 -0.0
22/06/2010
4.12
 193,300 4.31 4.56 4.12 0 0 0
21/06/2010
4.31
 374,100 4.09 4.31 4.09 0 2,000 0
18/06/2010
4.09
 139,000 3.95 4.12 3.95 0 1,000 -0.0
17/06/2010
3.95
 85,300 4.09 4.09 3.95 0 0 0
16/06/2010
4.09
 123,800 4.12 4.20 4.04 0 0 0
15/06/2010
4.12
 81,800 4.12 4.17 4.06 0 0 0
14/06/2010
4.12
 211,400 4.12 4.39 4.12 0 0 0
11/06/2010
4.12
 211,200 3.90 4.12 4.01 0 0 0
10/06/2010
3.90
 203,400 3.65 3.90 3.73 0 0 0
09/06/2010
3.65
 33,900 3.68 3.82 3.62 0 0 0
08/06/2010
3.68
 49,400 3.57 3.68 3.57 0 0 0
07/06/2010
3.57
 50,700 3.68 3.68 3.51 0 0 0
04/06/2010
3.68
 22,100 3.71 3.73 3.65 0 0 0
03/06/2010
3.71
 29,000 3.68 3.76 3.68 0 0 0
02/06/2010
3.68
 32,400 3.65 3.71 3.60 0 0 0
01/06/2010
3.65
 33,500 3.76 3.76 3.60 0 0 0
31/05/2010
3.76
 11,800 3.79 3.82 3.60 0 0 0
28/05/2010
3.79
 77,200 3.65 3.84 3.73 0 0 0
27/05/2010
3.65
 51,300 3.71 3.71 3.54 0 0 0
26/05/2010
3.71
 52,900 3.68 3.76 3.62 0 0 0
25/05/2010
3.68
 24,000 3.57 3.76 3.54 0 1,500 -0.0
24/05/2010
3.57
 23,400 3.32 3.57 3.54 0 0 0
21/05/2010
3.32
 169,300 3.71 3.71 3.32 0 0 0
20/05/2010
3.71
 68,500 3.49 3.73 3.40 0 0 0
19/05/2010
3.49
 162,400 3.68 3.73 3.49 0 1,000 -0.0
18/05/2010
3.68
 43,900 3.79 3.84 3.68 0 0 0
17/05/2010
3.79
 49,400 3.90 4.12 3.73 0 2,000 -0.0
14/05/2010
3.90
 91,000 4.04 4.04 3.84 3,300 2,000 0.0
13/05/2010
4.04
 73,800 4.04 4.12 3.90 0 0 0
12/05/2010
4.04
 218,800 4.31 4.31 4.04 0 13,000 -0.2
11/05/2010
4.31
 86,900 4.39 4.53 4.20 0 0 0
10/05/2010
4.39
 131,400 4.48 4.59 4.17 2,000 0 0.0
07/05/2010
4.48
 243,300 4.31 4.59 4.17 0 0 0
06/05/2010
4.31
 316,600 4.09 4.31 4.09 13,000 0 0.2
05/05/2010
4.09
 100,300 4.12 4.12 3.90 0 0 0
04/05/2010
4.12
 117,200 4.06 4.15 4.04 0 0 0
29/04/2010
4.06
 154,800 3.95 4.23 3.93 0 0 0
28/04/2010
3.95
 93,600 3.79 3.95 3.84 0 0 0
27/04/2010
3.79
 99,800 3.73 3.82 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |