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
(2025-12-29) 		0.10 0.51% 1,100 0 0
19.60
19.80
19.70
2 tháng
(2025-11-28) 		-0.30 -1.50% 1,500 0 0
18
20
19.70
3 tháng
(2025-10-29) 		-0.30 -1.50% 1,700 0 0
18
20
19.70
6 tháng
(2025-07-31) 		-2.80 -12.44% 61,300 -600 -0.0
18
32.60
19.70
12 tháng
(2025-02-03) 		7.20 57.60% 146,628 -9,500 -0.1
9.80
32.60
19.70
24 tháng
(2024-02-07) 		7.80 65.55% 168,294 -9,500 -0.1
9.80
32.60
19.70
36 tháng
(2023-02-13) 		-3.37 -14.59% 371,399 -22,300 -0.6
9.80
37.78
19.70
60 tháng
(2021-02-22) 		11.94 153.82% 979,282 -39,000 -1.1
7.68
37.78
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2010
3.73
 67,500 3.90 3.90 3.71 0 0 0
22/04/2010
3.90
 111,900 4.12 4.12 3.90 0 0 0
21/04/2010
4.12
 255,200 4.15 4.39 4.06 0 0 0
20/04/2010
4.15
 281,600 3.90 4.15 3.84 0 0 0
19/04/2010
3.90
 270,400 3.68 3.90 3.57 0 0 0
16/04/2010
3.68
 74,200 3.60 3.73 3.54 0 0 0
15/04/2010
3.60
 42,100 3.54 3.60 3.51 0 0 0
14/04/2010
3.54
 44,000 3.54 3.57 3.49 0 0 0
13/04/2010
3.54
 42,800 3.57 3.57 3.49 0 0 0
12/04/2010
3.57
 34,500 3.62 3.71 3.51 0 0 0
09/04/2010
3.62
 87,000 3.60 3.65 3.57 0 0 0
08/04/2010
3.60
 106,300 3.51 3.60 3.46 0 0 0
07/04/2010
3.51
 45,700 3.51 3.57 3.51 0 0 0
06/04/2010
3.51
 100,300 3.60 3.62 3.49 0 0 0
05/04/2010
3.60
 65,500 3.65 3.82 3.51 0 2,000 -0.0
02/04/2010
3.65
 81,600 3.49 3.65 3.40 0 0 0
01/04/2010
3.49
 34,000 3.38 3.49 3.38 0 0 0
31/03/2010
3.38
 56,900 3.51 3.51 3.38 0 0 0
30/03/2010
3.51
 102,200 3.54 3.57 3.43 0 0 0
29/03/2010
3.54
 112,500 3.60 3.68 3.49 0 0 0
26/03/2010
3.60
 69,900 3.71 3.76 3.54 0 0 0
25/03/2010
3.71
 70,200 3.95 4.20 3.68 0 2,000 -0.0
24/03/2010
3.95
 242,400 3.73 3.95 3.87 2,000 0 0.0
23/03/2010
3.73
 311,500 3.57 3.73 3.54 0 0 0
22/03/2010
3.57
 111,700 3.46 3.57 3.43 0 0 0
19/03/2010
3.46
 56,700 3.51 3.54 3.43 0 0 0
18/03/2010
3.51
 104,300 3.32 3.51 3.38 0 0 0
17/03/2010
3.32
 17,500 3.32 3.43 3.32 0 0 0
16/03/2010
3.32
 50,200 3.57 3.57 3.32 0 0 0
15/03/2010
3.57
 211,300 3.43 3.60 3.46 2,000 0 0.0
12/03/2010
3.43
 87,400 3.38 3.46 3.29 0 0 0
11/03/2010
3.38
 26,800 3.38 3.38 3.29 0 0 0
10/03/2010
3.38
 48,500 3.49 3.49 3.29 0 0 0
09/03/2010
3.49
 149,600 3.32 3.49 3.43 0 0 0
08/03/2010
3.32
 128,600 3.16 3.32 3.16 0 10,000 -0.1
05/03/2010
3.16
 43,800 3.13 3.16 3.13 0 10,000 -0.1
04/03/2010
3.13
 44,600 3.13 3.21 3.08 0 10,000 -0.1
03/03/2010
3.13
 34,800 3.10 3.16 3.10 0 0 0
02/03/2010
3.10
 9,400 3.10 3.24 3.10 0 0 0
01/03/2010
3.10
 16,800 3.10 3.13 3.08 0 1,700 -0.0
26/02/2010
3.10
 8,300 3.10 3.10 3.08 0 0 0
25/02/2010
3.10
 15,700 3.05 3.16 3.08 0 0 0
24/02/2010
3.05
 13,400 3.10 3.16 3.05 0 0 0
23/02/2010
3.10
 19,800 3.21 3.21 3.10 0 0 0
22/02/2010
3.21
 34,900 3.18 3.24 3.16 0 0 0
12/02/2010
3.18
 11,100 3.16 3.21 3.16 0 0 0
11/02/2010
3.16
 6,000 3.18 3.18 3.13 0 5,000 -0.1
10/02/2010
3.18
 5,500 3.16 3.38 3.02 0 0 0
09/02/2010
3.16
 22,100 3.18 3.18 3.05 0 0 0
08/02/2010
3.18
 6,400 3.16 3.18 3.13 0 0 0
05/02/2010
3.16
 16,200 3.16 3.18 3.13 0 0 0
04/02/2010
3.16
 10,100 3.16 3.16 3.16 0 0 0
03/02/2010
3.16
 13,100 3.13 3.16 3.10 0 0 0
02/02/2010
3.13
 4,100 3.13 3.16 3.13 0 200 -0.0
01/02/2010: Cổ tức tiền mặt tỉ lệ: 2%
01/02/2010
3.13
 7,000 3.13 3.16 3.13 0 0 0
29/01/2010
3.13
 7,400 3.10 3.13 3.08 0 0 0
28/01/2010
3.10
 10,900 3.18 3.18 3.10 0 0 0
27/01/2010
3.18
 11,800 3.26 3.26 3.16 0 0 0
26/01/2010
3.26
 46,100 3.10 3.26 3.16 0 0 0
25/01/2010
3.10
 11,500 3.13 3.16 3.10 0 0 0
22/01/2010
3.13
 10,400 3.13 3.13 3.08 0 0 0
21/01/2010
3.13
 18,300 3.10 3.18 2.94 0 0 0
20/01/2010
3.10
 6,000 3.21 3.21 3.10 0 0 0
19/01/2010
3.21
 10,700 3.08 3.24 3.18 0 0 0
18/01/2010
3.08
 30,600 3.21 3.21 3.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |