CTCP Sách Đại học Dạy nghề (hev)

7.60
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
(2026-06-29) 		0.60 8.57% 100 0 0
7
7.60
7.60
2 tháng
(2026-06-01) 		1.70 28.81% 600 0 0
5.50
7.60
7.60
3 tháng
(2026-05-04) 		0.60 8.57% 1,900 -200 0
5.50
7.60
7.60
6 tháng
(2026-01-30) 		-0.40 -5% 56,900 -200 0
5.50
9.10
7.60
12 tháng
(2025-08-04) 		-3.90 -33.91% 69,100 -100 0.0
5.50
12.50
7.60
24 tháng
(2024-08-08) 		-22.40 -74.67% 83,802 2,300 0.0
5.50
30
7.60
36 tháng
(2023-08-14) 		-22.40 -74.67% 83,927 2,300 0.0
5.50
30
7.60
60 tháng
(2021-08-24) 		-6.83 -47.32% 195,891 10,900 0.3
5.50
48.98
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2010
4.63
 26,800 4.63 4.69 4.40 0 0 0
16/07/2010
4.63
 45,400 4.58 4.79 4.48 0 0 0
15/07/2010
4.58
 56,400 4.25 4.58 4.30 0 0 0
14/07/2010
4.25
 17,000 4.25 4.38 4.25 0 0 0
13/07/2010
4.25
 5,800 4.22 4.27 4.25 0 0 0
12/07/2010
4.22
 5,100 4.12 4.22 4.20 0 0 0
09/07/2010
4.12
 12,300 4.15 4.22 4.12 0 0 0
08/07/2010
4.15
 9,700 4.20 4.30 4.15 0 0 0
07/07/2010
4.20
 400 4.25 4.25 4.20 0 0 0
06/07/2010
4.25
 2,000 4.25 4.51 4.25 0 0 0
05/07/2010
4.25
 4,600 4.30 4.40 4.25 0 0 0
02/07/2010
4.30
 39,100 4.25 4.30 4.20 0 0 0
01/07/2010
4.25
 12,600 4.33 4.33 4.20 0 0 0
30/06/2010
4.33
 2,400 4.25 4.38 4.15 0 0 0
29/06/2010
4.25
 34,700 4.25 4.25 4.20 0 0 0
28/06/2010
4.25
 9,300 4.17 4.25 4.12 0 0 0
25/06/2010
4.17
 21,600 4.33 4.33 4.17 0 0 0
24/06/2010
4.33
 2,100 4.27 4.51 4.33 0 0 0
23/06/2010
4.27
 14,100 4.27 4.27 4.25 0 0 0
22/06/2010
4.27
 19,600 4.38 4.38 4.25 0 0 0
21/06/2010
4.38
 36,700 4.15 4.43 4.12 0 0 0
18/06/2010
4.15
 4,100 4.12 4.15 4.12 0 0 0
17/06/2010
4.12
 21,300 4.20 4.20 4.12 0 0 0
16/06/2010
4.20
 9,900 4.22 4.27 4.17 0 0 0
15/06/2010
4.22
 8,100 4.22 4.25 4.12 0 0 0
14/06/2010
4.22
 5,300 4.22 4.38 4.12 0 0 0
11/06/2010
4.22
 13,900 4.15 4.38 4.22 0 0 0
10/06/2010
4.15
 28,700 3.99 4.17 3.99 0 0 0
09/06/2010
3.99
 3,000 4.02 4.02 3.97 0 0 0
08/06/2010
4.02
 14,900 3.94 4.02 3.86 0 0 0
07/06/2010
3.94
 4,200 3.94 3.94 3.73 0 3,200 -0.0
04/06/2010
3.94
 3,300 4.09 4.09 3.89 0 0 0
03/06/2010
4.09
 1,900 4.12 4.33 4.04 0 0 0
02/06/2010
4.12
 13,600 4.20 4.20 4.12 0 0 0
01/06/2010
4.20
 1,200 4.17 4.45 4.20 0 0 0
31/05/2010
4.17
 100 4.04 4.17 4.17 0 0 0
28/05/2010
4.04
 2,900 3.99 4.07 4.02 0 0 0
27/05/2010
3.99
 46,400 4.04 4.04 3.71 0 1,000 -0.0
26/05/2010
4.04
 2,200 3.91 4.04 3.97 0 0 0
25/05/2010
3.91
 5,400 3.99 4.04 3.91 0 0 0
24/05/2010
3.99
 4,200 3.76 4.02 3.84 3,200 0 0.0
21/05/2010
3.76
 25,900 4.12 4.12 3.76 1,000 0 0.0
20/05/2010
4.12
 20,100 4.22 4.22 3.86 0 0 0
19/05/2010
4.22
 58,400 4.35 4.35 4.07 0 0 0
18/05/2010
4.35
 10,300 4.43 4.45 4.27 0 0 0
17/05/2010
4.43
 3,800 4.43 4.56 4.30 0 0 0
14/05/2010
4.43
 11,300 4.51 4.51 4.38 0 0 0
13/05/2010
4.51
 3,500 4.38 4.63 4.27 0 0 0
12/05/2010
4.38
 22,300 4.63 4.63 4.38 0 0 0
11/05/2010
4.63
 27,800 4.56 4.87 4.56 0 0 0
10/05/2010
4.56
 8,900 4.87 4.87 4.56 0 0 0
07/05/2010
4.87
 38,800 4.79 4.89 4.43 100 0 0.0
06/05/2010
4.79
 57,300 4.66 4.87 4.61 0 300 -0.0
05/05/2010
4.66
 12,600 4.84 5.15 4.61 0 0 0
04/05/2010
4.84
 140,100 4.53 4.84 4.63 0 0 0
29/04/2010
4.53
 1,100 4.61 4.61 4.53 0 100 -0.0
28/04/2010
4.61
 26,900 4.51 4.69 4.51 0 0 0
27/04/2010
4.51
 78,600 4.22 4.51 4.38 0 0 0
26/04/2010
4.22
 32,300 4.45 4.45 4.22 0 0 0
22/04/2010
4.45
 57,100 4.69 4.89 4.45 0 0 0
21/04/2010
4.69
 47,100 4.56 4.87 4.58 0 0 0
20/04/2010
4.56
 48,300 4.27 4.56 4.53 0 0 0
19/04/2010
4.27
 83,400 4.02 4.27 4.12 0 0 0
16/04/2010
4.02
 5,900 3.99 4.04 3.99 0 0 0
15/04/2010
3.99
 2,200 3.94 4.07 3.94 0 0 0
14/04/2010
3.94
 9,700 4.04 4.04 3.94 0 0 0
13/04/2010
4.04
 21,100 3.94 4.04 3.89 0 0 0
12/04/2010
3.94
 27,500 4.07 4.07 3.94 0 0 0
09/04/2010
4.07
 10,500 4.09 4.25 4.07 0 0 0
08/04/2010
4.09
 34,900 4.02 4.40 4.09 0 0 0
07/04/2010
4.02
 11,300 4.04 4.15 4.02 0 0 0
06/04/2010
4.04
 15,300 3.97 4.12 3.91 0 0 0
05/04/2010
3.97
 4,100 4.12 4.17 3.97 0 0 0
02/04/2010
4.12
 13,600 4.12 4.20 3.99 0 0 0
01/04/2010
4.12
 14,900 4.04 4.25 3.89 0 0 0
31/03/2010
4.04
 9,300 4.09 4.12 3.91 0 0 0
30/03/2010
4.09
 12,200 4.12 4.20 3.99 0 0 0
29/03/2010
4.12
 5,400 4.22 4.27 4.12 0 0 0
26/03/2010
4.22
 19,800 3.97 4.22 3.94 0 0 0
25/03/2010
3.97
 60,800 4.30 4.30 3.94 0 0 0
24/03/2010
4.30
 21,600 4.17 4.35 4.07 0 0 0
23/03/2010
4.17
 13,500 3.94 4.38 4.09 0 0 0
22/03/2010
3.94
 17,800 3.91 4.12 3.86 0 0 0
19/03/2010
3.91
 26,100 3.89 3.91 3.86 0 0 0
18/03/2010
3.89
 19,100 3.91 3.91 3.84 0 0 0
17/03/2010
3.91
 20,800 3.89 3.91 3.81 0 0 0
16/03/2010
3.89
 13,600 3.89 4.02 3.81 0 600 -0.0
15/03/2010
3.89
 21,600 3.99 4.12 3.89 0 0 0
12/03/2010
3.99
 26,400 4.04 4.12 3.91 0 0 0
11/03/2010
4.04
 1,000 4.30 4.30 4.04 0 0 0
10/03/2010: Cổ tức tiền mặt tỉ lệ: 17%
10/03/2010
4.30
 6,300 4.33 4.53 4.27 300 0 0.0
09/03/2010
4.33
 76,600 4.23 4.35 4.21 100 0 0.0
08/03/2010
4.23
 124,000 4.05 4.33 4.09 0 1,000 -0.0
05/03/2010
4.05
 13,900 4.16 4.16 3.93 0 0 0
04/03/2010
4.16
 11,700 4.21 4.21 4.12 0 100 -0.0
03/03/2010
4.21
 16,600 4.02 4.21 4.09 0 0 0
02/03/2010
4.02
 137,500 3.81 4.07 3.97 0 0 0
01/03/2010
3.81
 4,000 3.58 3.81 3.81 0 0 0
26/02/2010
3.58
 0 3.60 3.58 3.58 0 0 0
25/02/2010
3.60
 2,200 3.58 3.60 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |