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)
26/11/2009
3.16
 61,200 3.26 3.29 3.08 0 0 0
25/11/2009
3.26
 41,700 3.48 3.51 3.26 0 0 0
24/11/2009
3.48
 30,500 3.67 3.67 3.45 0 0 0
23/11/2009
3.67
 8,200 3.78 3.78 3.67 0 0 0
20/11/2009
3.78
 15,000 3.80 3.83 3.78 0 0 0
19/11/2009
3.80
 15,800 3.80 3.89 3.78 0 0 0
18/11/2009
3.80
 17,100 3.80 3.86 3.75 0 0 0
17/11/2009
3.80
 15,000 3.80 3.80 3.78 400 0 0
16/11/2009
3.80
 34,700 3.89 3.89 3.78 0 0 0
13/11/2009
3.89
 19,600 3.91 3.97 3.78 0 0 0
12/11/2009
3.91
 16,900 3.97 4.05 3.91 0 0 0
11/11/2009
3.97
 6,000 3.80 3.97 3.78 0 0 0
10/11/2009
3.80
 27,400 3.94 3.99 3.70 0 0 0
09/11/2009
3.94
 34,100 4.10 4.10 3.94 0 0 0
06/11/2009
4.10
 55,300 4.16 4.32 4.10 0 0 0
05/11/2009
4.16
 42,300 4.02 4.21 3.99 0 0 0
04/11/2009
4.02
 28,800 3.91 4.13 3.83 0 0 0
03/11/2009
3.91
 72,500 4.10 4.10 3.83 0 0 0
02/11/2009
4.10
 86,300 4.37 4.43 4.10 3,000 0 0
30/10/2009
4.37
 30,900 4.24 4.45 4.26 0 0 0
29/10/2009
4.24
 103,600 4.43 4.43 4.16 0 0 0
28/10/2009
4.43
 51,300 4.43 4.53 4.37 0 0 0
27/10/2009
4.43
 118,400 4.56 4.56 4.32 0 0 0
26/10/2009
4.56
 224,700 4.86 4.86 4.56 0 0 0
23/10/2009
4.86
 141,000 5.05 5.05 4.86 0 0 0
22/10/2009
5.05
 103,300 5.26 5.50 5.05 1,000 0 0
21/10/2009
5.26
 236,700 4.96 5.26 4.96 1,100 0 0
20/10/2009
4.96
 247,800 4.80 4.96 4.80 18,600 0 0
19/10/2009
4.80
 238,600 4.45 4.80 4.32 17,000 0 0
16/10/2009
4.45
 56,700 4.78 4.78 4.45 0 0 0
15/10/2009
4.78
 140,000 4.61 4.86 4.61 0 0 0
14/10/2009
4.61
 256,300 4.32 4.61 4.29 0 0 0
13/10/2009
4.32
 65,700 4.29 4.43 4.21 0 0 0
12/10/2009
4.29
 155,400 4.05 4.32 3.94 0 0 0
09/10/2009
4.05
 26,000 4.13 4.16 4.02 0 0 0
08/10/2009
4.13
 26,300 4.07 4.26 4.05 0 0 0
07/10/2009
4.07
 87,800 3.83 4.07 3.94 1,000 0 0
06/10/2009
3.83
 30,000 3.83 3.99 3.78 0 0 0
05/10/2009
3.83
 55,800 3.99 3.99 3.70 0 0 0
02/10/2009
3.99
 52,600 4.18 4.18 3.94 0 0 0
01/10/2009
4.18
 17,300 4.32 4.32 4.18 0 0 0
30/09/2009
4.32
 12,300 4.34 4.40 4.32 0 0 0
29/09/2009
4.34
 23,800 4.29 4.45 4.32 0 0 0
28/09/2009
4.29
 13,800 4.34 4.45 4.24 0 0 0
25/09/2009
4.34
 17,600 4.18 4.34 4.21 0 0 0
24/09/2009
4.18
 8,700 4.32 4.32 4.13 0 0 0
23/09/2009
4.32
 15,500 4.37 4.43 4.29 0 0 0
22/09/2009
4.37
 23,100 4.34 4.40 4.32 0 0 0
21/09/2009
4.34
 8,700 4.37 4.45 4.32 0 0 0
18/09/2009
4.37
 26,300 4.40 4.43 4.32 0 0 0
17/09/2009
4.40
 22,800 4.40 4.45 4.32 0 0 0
16/09/2009
4.40
 40,800 4.43 4.45 4.32 0 0 0
15/09/2009
4.43
 17,600 4.45 4.45 4.37 0 0 0
14/09/2009
4.45
 24,200 4.53 4.59 4.45 0 100 0
11/09/2009
4.53
 28,700 4.59 4.72 4.48 0 0 0
10/09/2009
4.59
 66,300 4.51 4.69 4.40 0 0 0
09/09/2009
4.51
 41,700 4.34 4.59 4.32 0 0 0
08/09/2009
4.34
 18,900 4.32 4.45 4.29 0 0 0
07/09/2009
4.32
 24,400 4.48 4.48 4.24 0 0 0
04/09/2009
4.48
 42,300 4.67 4.72 4.32 0 0 0
03/09/2009
4.67
 46,500 4.40 4.67 4.37 0 0 0
01/09/2009
4.40
 20,500 4.45 4.53 4.32 0 0 0
31/08/2009
4.45
 25,400 4.67 4.67 4.45 0 0 0
28/08/2009
4.67
 20,300 4.59 4.69 4.45 0 0 0
27/08/2009
4.59
 27,100 4.43 4.59 4.37 0 0 0
26/08/2009
4.43
 15,900 4.40 4.56 4.32 0 0 0
25/08/2009
4.40
 19,400 4.43 4.53 4.16 0 0 0
24/08/2009
4.43
 23,400 4.53 4.53 4.37 0 0 0
21/08/2009
4.53
 27,900 4.53 4.75 4.53 0 0 0
20/08/2009
4.53
 54,100 4.64 4.64 4.48 0 0 0
19/08/2009
4.64
 47,200 4.80 4.80 4.59 0 0 0
18/08/2009
4.80
 54,500 4.91 4.99 4.72 0 0 0
17/08/2009
4.91
 58,000 4.99 5.21 4.86 0 8,000 0
14/08/2009
4.99
 107,100 4.64 4.99 4.45 0 3,000 0
13/08/2009
4.64
 73,300 4.75 4.78 4.64 0 0 0
12/08/2009
4.75
 81,300 4.86 5.05 4.75 0 0 0
11/08/2009
4.86
 91,500 5.02 5.02 4.69 0 0 0
10/08/2009
5.02
 152,300 5.29 5.29 5.02 0 0 0
07/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
07/08/2009
5.29
 259,100 5.18 5.53 5.05 0 0 0
06/08/2009
5.18
 84,500 4.90 5.18 5.05 0 0 0
05/08/2009
4.90
 110,100 4.62 4.90 4.39 0 0 0
04/08/2009
4.62
 175,300 4.36 4.62 4.36 0 0 0
03/08/2009
4.36
 136,800 4.15 4.44 4.28 0 0 0
31/07/2009
4.15
 31,500 4.05 4.15 4.08 0 0 0
30/07/2009
4.05
 37,500 3.85 4.05 3.85 0 0 0
29/07/2009
3.85
 27,800 3.87 3.92 3.69 0 0 0
28/07/2009
3.87
 14,400 4.00 4.08 3.80 0 0 0
27/07/2009
4.00
 33,000 3.92 4.18 3.74 0 0 0
24/07/2009
3.92
 48,500 3.77 3.92 3.90 0 0 0
23/07/2009
3.77
 21,200 3.51 3.77 3.49 0 0 0
22/07/2009
3.51
 3,300 3.54 3.54 3.51 0 0 0
21/07/2009
3.54
 3,600 3.54 3.54 3.51 0 0 0
20/07/2009
3.54
 3,300 3.51 3.67 3.54 0 0 0
17/07/2009
3.51
 5,000 3.56 3.72 3.51 0 0 0
16/07/2009
3.56
 3,300 3.51 3.64 3.49 0 0 0
15/07/2009
3.51
 2,000 3.49 3.54 3.51 0 0 0
14/07/2009
3.49
 4,200 3.59 3.59 3.46 0 0 0
13/07/2009
3.59
 9,200 3.56 3.59 3.46 0 0 0
10/07/2009
3.56
 16,200 3.59 3.69 3.41 0 0 0
09/07/2009
3.59
 12,800 3.51 3.59 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |