CTCP Sách Đại học Dạy nghề (hev)

7.60
-0.40
(-5%)
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
(2026-08-12) 		-0.30 -3.95% 1,000 0 0
7.30
8
8
2 tháng
(2026-07-13) 		-0.30 -3.95% 1,000 0 0
7.30
8
8
3 tháng
(2026-06-15) 		1.40 23.73% 1,300 0 0
5.90
8
8
6 tháng
(2026-03-16) 		-1.80 -19.78% 50,100 -200 0
5.50
9.10
8
12 tháng
(2025-09-16) 		-2.70 -27% 67,600 -200 0
5.50
11
8
24 tháng
(2024-09-23) 		-22.70 -75.67% 84,802 2,300 0.0
5.50
30
8
36 tháng
(2023-09-27) 		-22.70 -75.67% 84,827 2,300 0.0
5.50
30
8
60 tháng
(2021-10-07) 		-7.76 -51.53% 192,707 10,900 0.3
5.50
48.98
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2010: Cổ tức tiền mặt tỉ lệ: 8%
27/08/2010
4.20
 12,900 4.07 4.23 3.93 0 0 0
26/08/2010
4.07
 4,400 3.99 4.07 3.84 200 0 0.0
25/08/2010
3.99
 4,000 4.20 4.22 3.99 2,000 0 0.0
24/08/2010
4.20
 1,500 4.20 4.43 4.20 0 0 0
23/08/2010
4.20
 0 4.22 4.20 4.20 0 0 0
20/08/2010
4.22
 11,200 4.27 4.33 4.12 0 0 0
19/08/2010
4.27
 8,700 4.27 4.53 4.20 0 0 0
18/08/2010
4.27
 2,800 4.58 4.58 4.27 0 0 0
17/08/2010
4.58
 10,000 4.43 4.58 4.58 0 0 0
16/08/2010
4.43
 5,100 4.12 4.45 4.35 0 0 0
13/08/2010
4.12
 7,100 4.22 4.48 4.12 0 0 0
12/08/2010
4.22
 12,300 4.45 4.48 4.20 0 0 0
11/08/2010
4.45
 3,400 4.40 4.48 4.33 0 0 0
10/08/2010
4.40
 14,700 4.43 4.63 4.20 0 0 0
09/08/2010
4.43
 6,900 4.76 4.76 4.43 0 0 0
06/08/2010
4.76
 20,900 4.53 4.76 4.69 0 0 0
05/08/2010
4.53
 48,100 4.27 4.53 4.33 0 0 0
04/08/2010
4.27
 4,400 4.25 4.27 4.25 0 0 0
03/08/2010
4.25
 36,000 4.48 4.48 4.25 0 0 0
02/08/2010
4.48
 2,200 4.38 4.66 4.45 0 0 0
30/07/2010
4.38
 2,100 4.38 4.43 4.38 0 0 0
29/07/2010
4.38
 15,100 4.45 4.74 4.38 0 0 0
28/07/2010
4.45
 17,300 4.63 4.63 4.45 0 0 0
27/07/2010
4.63
 9,400 4.79 4.84 4.63 0 0 0
26/07/2010
4.79
 20,600 4.89 4.97 4.79 0 0 0
23/07/2010
4.89
 3,000 4.84 4.89 4.63 0 0 0
22/07/2010
4.84
 69,800 4.87 5.07 4.69 0 0 0
21/07/2010
4.87
 61,800 4.63 4.89 4.58 0 0 0
20/07/2010
4.63
 23,200 4.63 4.63 4.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |