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

25
-1.80
(-6.72%)
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
(2026-08-19) 		1.80 7.20% 7,400 0 0
25
43
25
2 tháng
(2026-07-20) 		-1.70 -5.96% 18,200 0 0
24
43
25
3 tháng
(2026-06-22) 		1.59 6.31% 26,100 0 0
24
43
25
6 tháng
(2026-03-23) 		2.97 12.47% 27,900 0 0
17.36
43
25
12 tháng
(2025-09-23) 		2.29 9.35% 33,900 0 0
17.36
43
25
24 tháng
(2024-09-30) 		7 35.33% 95,963 0 0
16.29
43
25
36 tháng
(2023-10-04) 		12.79 91.33% 164,094 0 0
12.74
43
25
60 tháng
(2021-10-14) 		20.90 354.34% 696,698 0 0
5.90
43
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
13.47
 2,300 10.95 13.68 10.67 0 0 0
16/11/2022
14.12
 2,200 12.10 14.12 12.10 0 0 0
15/11/2022
14.56
 6,300 15.05 15.05 13.68 0 0 0
14/11/2022
14.72
 2,100 14.23 15.27 14.23 0 0 0
11/11/2022
13.90
 4,400 14.18 14.18 11.66 0 0 0
10/11/2022
12.48
 1,300 14.12 14.12 11.39 0 0 0
09/11/2022
14.18
 7,800 12.64 14.18 12.43 0 0 0
08/11/2022
14.62
 0 14.62 14.62 14.62 0 0 0
07/11/2022
14.72
 6,200 11.77 14.72 11.77 0 0 0
04/11/2022
13.63
 200 13.63 13.63 13.63 0 0 0
03/11/2022
12.53
 0 12.53 12.53 12.53 0 0 0
02/11/2022
12.53
 7,500 12.53 12.53 12.53 0 0 0
01/11/2022
12.75
 101 12.75 12.75 12.75 0 0 0
31/10/2022
13.63
 9,000 11.60 15.27 11.60 0 0 0
28/10/2022
13.63
 300 13.63 13.63 13.63 0 0 0
27/10/2022
12.53
 700 9.91 12.53 9.91 0 0 0
26/10/2022
13.25
 7,600 10.89 13.25 10.89 0 0 0
25/10/2022
12.81
 0 12.81 12.81 12.81 0 0 0
24/10/2022
12.81
 7,400 12.81 12.81 12.81 0 0 0
21/10/2022
13.63
 700 11.99 13.63 11.99 0 0 0
20/10/2022
12.10
 1,300 10.56 12.21 10.56 0 0 0
19/10/2022
14.01
 7,001 10.51 14.01 10.51 0 0 0
18/10/2022
11.60
 2,100 13.30 13.30 11.60 0 0 0
17/10/2022
13.63
 6,500 13.63 13.63 13.63 0 0 0
14/10/2022
13.79
 200 13.79 13.79 13.79 0 0 0
13/10/2022
12.32
 1,000 9.41 12.37 9.41 0 0 0
12/10/2022
13.08
 4,900 10.73 13.08 10.73 0 0 0
11/10/2022
12.04
 700 12.59 15.27 12.04 0 0 0
10/10/2022
13.90
 4,900 14.12 14.12 13.90 0 0 0
07/10/2022
13.14
 541 9.91 13.14 9.91 0 0 0
06/10/2022
11.33
 8,002 11.49 11.49 11.33 0 0 0
05/10/2022
11.77
 900 11.77 11.77 11.77 0 0 0
04/10/2022
13.14
 8,101 14.12 14.12 13.14 0 0 0
03/10/2022
12.64
 402 11.99 12.64 11.99 0 0 0
30/09/2022
11.99
 3,641 10.95 11.99 10.89 0 0 0
29/09/2022
11.93
 4,902 10.84 11.93 10.84 0 0 0
28/09/2022
10.84
 2,800 10.67 13.08 10.67 0 0 0
27/09/2022
12.92
 6,661 12.59 13.03 10.89 0 0 0
26/09/2022
11.77
 2,700 11.49 11.88 10.40 0 0 0
23/09/2022
11.99
 4,800 10.18 11.99 10.18 0 0 0
22/09/2022
12.21
 2,000 12.26 12.26 10.18 0 0 0
21/09/2022
10.78
 400 10.78 10.78 10.78 0 0 0
20/09/2022
12.53
 5,300 12.53 12.53 10.24 0 0 0
19/09/2022
11.93
 900 10.18 11.93 10.18 0 0 0
16/09/2022
11.49
 300 11.39 11.49 11.39 0 0 0
15/09/2022
10.13
 5,338 9.85 12.70 9.85 0 0 0
14/09/2022
11.06
 1,201 12.04 12.04 11.06 0 0 0
13/09/2022
12.59
 1,802 12.92 12.92 12.59 0 0 0
12/09/2022
12.26
 3,500 13.08 13.08 10.78 0 0 0
09/09/2022
12.59
 2,900 11.44 13.63 11.44 0 0 0
08/09/2022
11.99
 100 11.99 11.99 11.99 0 0 0
07/09/2022
13.41
 1,600 13.36 14.18 13.36 0 0 0
06/09/2022
13.68
 500 12.15 13.68 12.15 0 0 0
05/09/2022
12.37
 400 12.48 12.48 11.17 0 0 0
31/08/2022
12.64
 4,300 10.67 12.64 10.67 0 0 0
30/08/2022
12.70
 600 11.00 12.70 11.00 0 0 0
29/08/2022
11.11
 5,400 10.84 14.18 10.84 0 0 0
26/08/2022
11.11
 1,500 13.90 14.72 11.11 0 0 0
25/08/2022
12.86
 200 12.86 12.86 12.86 0 0 0
24/08/2022
10.29
 1,941 11.88 11.88 10.29 0 0 0
23/08/2022
11.06
 4,701 9.63 12.21 9.63 0 0 0
22/08/2022
10.45
 600 9.41 12.59 9.41 0 0 0
19/08/2022
10.95
 300 10.95 10.95 10.95 0 0 0
18/08/2022
10.95
 3,400 12.64 14.51 10.95 0 0 0
17/08/2022
12.70
 100 12.70 12.70 12.70 0 0 0
16/08/2022
11.93
 900 11.93 11.93 11.66 0 0 0
15/08/2022
11.11
 1,400 8.81 11.11 8.81 0 0 0
12/08/2022
9.69
 200 9.69 9.69 9.69 0 0 0
11/08/2022: Cổ tức tiền mặt tỉ lệ: 6%
11/08/2022
11.06
 900 11.00 11.06 11.00 0 0 0
10/08/2022
11.99
 1,700 10.44 11.99 10.44 0 0 0
09/08/2022
10.39
 1,301 11.45 11.45 10.28 0 0 0
08/08/2022
12.52
 2,600 9.75 12.52 9.75 0 0 0
05/08/2022
10.92
 700 11.61 11.61 10.23 0 0 0
04/08/2022
10.28
 2,100 10.18 11.83 10.18 0 0 0
03/08/2022
10.76
 1,400 9.43 10.76 9.43 0 0 0
02/08/2022
10.87
 300 10.50 10.87 10.50 0 0 0
01/08/2022
10.50
 2,900 13.85 13.85 10.50 0 0 0
29/07/2022
11.29
 1,200 12.84 12.84 11.29 0 0 0
28/07/2022
10.66
 600 14.12 14.12 10.66 0 0 0
27/07/2022
12.25
 200 12.36 12.36 12.25 0 0 0
26/07/2022
10.39
 500 10.12 11.45 10.12 0 0 0
25/07/2022
11.45
 200 11.45 11.45 11.45 0 0 0
22/07/2022
13.21
 0 13.21 13.21 13.21 0 0 0
21/07/2022
13.21
 900 13.21 13.21 13.21 0 0 0
20/07/2022
12.25
 100 12.25 12.25 12.25 0 0 0
19/07/2022
10.82
 0 10.82 10.82 10.82 0 0 0
18/07/2022
10.92
 1,800 10.66 13.32 10.23 0 0 0
15/07/2022
12.52
 1,000 11.24 12.52 11.19 0 0 0
14/07/2022
11.45
 700 11.19 11.45 11.19 0 0 0
13/07/2022
11.51
 400 11.24 11.51 11.24 0 0 0
12/07/2022
13.05
 900 13.05 13.05 13.05 0 0 0
11/07/2022
13.32
 1,200 13.48 16.14 13.32 0 0 0
08/07/2022
14.07
 100 14.07 14.07 14.07 0 0 0
07/07/2022
13.59
 300 11.83 13.59 11.83 0 0 0
06/07/2022
11.51
 600 11.51 13.32 11.51 0 0 0
05/07/2022
14.92
 1,000 13.32 14.92 13.32 0 0 0
04/07/2022
15.66
 100 15.66 15.66 15.66 0 0 0
01/07/2022
14.70
 100 14.70 14.70 14.70 0 0 0
30/06/2022
12.79
 100 12.79 12.79 12.79 0 0 0
29/06/2022
12.84
 0 12.84 12.84 12.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc