CTCP Phát hành Sách Thành phố Hồ Chí Minh (fhs)

41
4.80
(13.26%)
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) 		4.70 14.92% 100 0 0
31.50
41
41
2 tháng
(2025-10-06) 		0.20 0.56% 2,600 0 0
31.50
41
41
3 tháng
(2025-09-08) 		0.20 0.56% 3,500 0 0
31.50
41
41
6 tháng
(2025-06-09) 		11.67 47.60% 19,600 0 0
24.53
41
41
12 tháng
(2024-12-10) 		7.11 24.45% 53,367 0 0
24.53
41
41
24 tháng
(2023-12-18) 		14.69 68.32% 118,366 0 0
19.31
41
41
36 tháng
(2022-12-21) 		11.28 45.24% 370,498 0 0
17.95
41
41
60 tháng
(2020-12-31) 		22.02 155.33% 687,526 0 0
8.66
41
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
17.61
 4,800 14.95 17.61 14.95 0 0 0
22/09/2022
17.93
 2,000 18.01 18.01 14.95 0 0 0
21/09/2022
15.84
 400 15.84 15.84 15.84 0 0 0
20/09/2022
18.41
 5,300 18.41 18.41 15.04 0 0 0
19/09/2022
17.53
 900 14.95 17.53 14.95 0 0 0
16/09/2022
16.88
 300 16.72 16.88 16.72 0 0 0
15/09/2022
14.87
 5,338 14.47 18.65 14.47 0 0 0
14/09/2022
16.24
 1,201 17.69 17.69 16.24 0 0 0
13/09/2022
18.49
 1,802 18.98 18.98 18.49 0 0 0
12/09/2022
18.01
 3,500 19.22 19.22 15.84 0 0 0
09/09/2022
18.49
 2,900 16.80 20.02 16.80 0 0 0
08/09/2022
17.61
 100 17.61 17.61 17.61 0 0 0
07/09/2022
19.70
 1,600 19.62 20.82 19.62 0 0 0
06/09/2022
20.10
 500 17.85 20.10 17.85 0 0 0
05/09/2022
18.17
 400 18.33 18.33 16.40 0 0 0
31/08/2022
18.57
 4,300 15.68 18.57 15.68 0 0 0
30/08/2022
18.65
 600 16.16 18.65 16.16 0 0 0
29/08/2022
16.32
 5,400 15.92 20.82 15.92 0 0 0
26/08/2022
16.32
 1,500 20.42 21.63 16.32 0 0 0
25/08/2022
18.89
 200 18.89 18.89 18.89 0 0 0
24/08/2022
15.12
 1,941 17.45 17.45 15.12 0 0 0
23/08/2022
16.24
 4,701 14.15 17.93 14.15 0 0 0
22/08/2022
15.36
 600 13.83 18.49 13.83 0 0 0
19/08/2022
16.08
 300 16.08 16.08 16.08 0 0 0
18/08/2022
16.08
 3,400 18.57 21.31 16.08 0 0 0
17/08/2022
18.65
 100 18.65 18.65 18.65 0 0 0
16/08/2022
17.53
 900 17.53 17.53 17.13 0 0 0
15/08/2022
16.32
 1,400 12.94 16.32 12.94 0 0 0
12/08/2022
14.23
 200 14.23 14.23 14.23 0 0 0
11/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
11/08/2022
16.24
 900 16.16 16.24 16.16 0 0 0
10/08/2022
17.61
 1,700 15.34 17.61 15.34 0 0 0
09/08/2022
15.26
 1,301 16.83 16.83 15.10 0 0 0
08/08/2022
18.39
 2,600 14.32 18.39 14.32 0 0 0
05/08/2022
16.04
 700 17.06 17.06 15.03 0 0 0
04/08/2022
15.10
 2,100 14.95 17.37 14.95 0 0 0
03/08/2022
15.81
 1,400 13.85 15.81 13.85 0 0 0
02/08/2022
15.96
 300 15.42 15.96 15.42 0 0 0
01/08/2022
15.42
 2,900 20.35 20.35 15.42 0 0 0
29/07/2022
16.59
 1,200 18.86 18.86 16.59 0 0 0
28/07/2022
15.65
 600 20.74 20.74 15.65 0 0 0
27/07/2022
18.00
 200 18.16 18.16 18.00 0 0 0
26/07/2022
15.26
 500 14.87 16.83 14.87 0 0 0
25/07/2022
16.83
 200 16.83 16.83 16.83 0 0 0
22/07/2022
19.41
 0 19.41 19.41 19.41 0 0 0
21/07/2022
19.41
 900 19.41 19.41 19.41 0 0 0
20/07/2022
18.00
 100 18.00 18.00 18.00 0 0 0
19/07/2022
15.89
 0 15.89 15.89 15.89 0 0 0
18/07/2022
16.04
 1,800 15.65 19.56 15.03 0 0 0
15/07/2022
18.39
 1,000 16.51 18.39 16.43 0 0 0
14/07/2022
16.83
 700 16.43 16.83 16.43 0 0 0
13/07/2022
16.90
 400 16.51 16.90 16.51 0 0 0
12/07/2022
19.17
 900 19.17 19.17 19.17 0 0 0
11/07/2022
19.56
 1,200 19.80 23.71 19.56 0 0 0
08/07/2022
20.66
 100 20.66 20.66 20.66 0 0 0
07/07/2022
19.96
 300 17.37 19.96 17.37 0 0 0
06/07/2022
16.90
 600 16.90 19.56 16.90 0 0 0
05/07/2022
21.91
 1,000 19.56 21.91 19.56 0 0 0
04/07/2022
23.01
 100 23.01 23.01 23.01 0 0 0
01/07/2022
21.60
 100 21.60 21.60 21.60 0 0 0
30/06/2022
18.78
 100 18.78 18.78 18.78 0 0 0
29/06/2022
18.86
 0 18.86 18.86 18.86 0 0 0
28/06/2022
18.86
 100 18.86 18.86 18.86 0 0 0
27/06/2022
16.43
 500 16.51 16.51 16.43 0 0 0
24/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
23/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
22/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
21/06/2022
19.17
 0 19.17 19.17 19.17 0 0 0
20/06/2022
19.17
 602 19.17 19.17 19.17 0 0 0
17/06/2022
21.44
 400 17.37 21.44 17.37 0 0 0
16/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
15/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
14/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
13/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
10/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
09/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
08/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
07/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
06/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
03/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
02/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
01/06/2022
20.43
 0 20.43 20.43 20.43 0 0 0
31/05/2022
20.43
 0 20.43 20.43 20.43 0 0 0
30/05/2022
20.43
 0 20.43 20.43 20.43 0 0 0
27/05/2022
20.43
 230 20.43 20.43 20.43 0 0 0
26/05/2022
24.03
 100 24.03 24.03 24.03 0 0 0
25/05/2022
20.97
 100 20.97 20.97 20.97 0 0 0
24/05/2022
18.39
 0 18.39 18.39 18.39 0 0 0
23/05/2022
18.39
 0 18.39 18.39 18.39 0 0 0
20/05/2022
18.39
 0 18.39 18.39 18.39 0 0 0
19/05/2022
18.39
 200 18.39 18.39 18.39 0 0 0
18/05/2022
20.66
 100 20.66 20.66 20.66 0 0 0
17/05/2022
18.00
 0 18.00 18.00 18.00 0 0 0
16/05/2022
18.00
 2 18.00 18.00 18.00 0 0 0
13/05/2022
18.00
 100 18.00 18.00 18.00 0 0 0
12/05/2022
21.05
 2 21.05 21.05 21.05 0 0 0
11/05/2022
21.05
 100 21.05 21.05 21.05 0 0 0
10/05/2022
18.39
 200 18.39 18.39 18.39 0 0 0
09/05/2022
21.05
 100 21.05 21.05 21.05 0 0 0
06/05/2022
18.78
 200 18.78 18.78 18.78 0 0 0
05/05/2022
20.74
 102 20.74 20.74 20.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |