CTCP Sách Đại học Dạy nghề (hev)

21.90
0
(0%)

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
(2024-10-23)
-8.10 -27% 302 0 0
21.90
30
21.90
2 tháng
(2024-09-23)
-8.10 -27% 302 0 0
21.90
30
21.90
3 tháng
(2024-08-26)
-8.10 -27% 302 0 0
21.90
30
21.90
6 tháng
(2024-05-27)
-8.10 -27% 304 0 0
21.90
30
21.90
12 tháng
(2023-11-28)
-8.10 -27% 327 0 0
21.90
30
21.90
24 tháng
(2022-12-05)
-12.58 -36.49% 1,439 200 0.0
21.90
35.90
21.90
36 tháng
(2021-12-08)
-1.42 -6.08% 40,307 8,200 0.3
19.23
48.98
21.90
60 tháng
(2019-12-19)
12.79 140.48% 745,191 -195,700 -2.7
8.02
48.98
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2010
2.77
10,800 2.85 2.85 2.74 0 0 0
15/11/2010
2.85
11,800 2.98 3.12 2.85 0 0 0
12/11/2010
2.98
18,200 3.06 3.28 2.90 100 0 0.0
11/11/2010
3.06
26,300 3.15 3.20 3.06 0 0 0
10/11/2010
3.15
28,500 3.23 3.23 3.09 0 0 0
09/11/2010
3.23
7,400 3.25 3.28 3.20 0 0 0
08/11/2010
3.25
32,400 3.39 3.39 3.25 0 0 0
05/11/2010
3.39
18,200 3.34 3.50 3.39 0 0 0
04/11/2010
3.34
19,700 3.47 3.61 3.31 0 0 0
03/11/2010
3.47
11,400 3.47 3.69 3.42 0 0 0
02/11/2010
3.47
8,600 3.61 3.61 3.47 0 0 0
01/11/2010
3.61
8,300 3.69 3.69 3.61 0 0 0
29/10/2010
3.69
1,400 3.74 3.74 3.66 0 0 0
28/10/2010
3.74
200 3.77 3.77 3.74 0 0 0
27/10/2010
3.77
100 3.77 3.77 3.77 0 0 0
26/10/2010
3.77
5,700 3.74 3.80 3.77 0 3,500 -0.0
25/10/2010
3.74
16,800 3.99 3.99 3.72 0 0 0
22/10/2010
3.99
0 3.99 3.99 3.99 0 0 0
21/10/2010
3.99
0 3.99 3.99 3.99 0 0 0
20/10/2010
3.99
0 3.99 3.99 3.99 0 0 0
19/10/2010
3.99
3,000 3.85 3.99 3.99 0 0 0
18/10/2010
3.85
100 3.93 3.93 3.85 0 0 0
15/10/2010
3.93
0 3.93 3.93 3.93 0 0 0
14/10/2010
3.93
100 3.77 3.93 3.93 0 0 0
13/10/2010
3.77
8,600 3.82 3.88 3.74 0 6,600 -0.1
12/10/2010
3.82
1,000 3.96 3.96 3.82 0 0 0
11/10/2010
3.96
9,400 3.99 3.99 3.88 0 0 0
08/10/2010
3.99
4,000 4.18 4.18 3.99 0 0 0
07/10/2010
4.18
100 4.15 4.18 4.18 0 0 0
06/10/2010
4.15
13,000 4.15 4.15 3.99 0 0 0
05/10/2010
4.15
5,800 3.99 4.15 4.15 0 0 0
04/10/2010
3.99
22,700 4.29 4.29 3.99 0 21,700 -0.3
01/10/2010
4.29
5,000 4.12 4.29 4.20 0 0 0
30/09/2010
4.12
11,800 4.20 4.20 3.99 0 8,400 -0.1
29/09/2010
4.20
5,100 4.15 4.26 4.20 0 0 0
28/09/2010
4.15
3,600 4.31 4.34 4.12 0 0 0
27/09/2010
4.31
200 4.42 4.42 4.31 0 0 0
24/09/2010
4.42
5,000 4.23 4.42 4.42 0 0 0
23/09/2010
4.23
2,200 4.45 4.45 4.15 0 0 0
22/09/2010
4.45
0 4.20 4.45 4.45 0 0 0
21/09/2010
4.20
10,900 4.20 4.45 4.20 0 0 0
20/09/2010
4.20
19,600 4.47 4.47 4.18 0 0 0
17/09/2010
4.47
4,000 4.29 4.47 4.47 0 0 0
16/09/2010
4.29
3,100 4.15 4.58 4.29 0 0 0
15/09/2010
4.15
5,500 4.45 4.45 4.15 500 0 0.0
14/09/2010
4.45
900 4.34 4.47 4.23 500 0 0.0
13/09/2010
4.34
16,400 4.45 4.50 4.31 12,200 0 0.2
10/09/2010
4.45
17,900 4.45 4.53 4.34 2,000 0 0.0
09/09/2010
4.45
15,500 4.23 4.47 4.39 6,300 0 0.1
08/09/2010
4.23
6,600 4.37 4.45 4.18 0 0 0
07/09/2010
4.37
5,900 4.56 4.56 4.37 3,600 0 0.1
06/09/2010
4.56
22,500 4.37 4.56 4.34 13,500 0 0.2
01/09/2010
4.37
5,800 4.50 4.50 4.29 0 0 0
31/08/2010
4.50
2,000 4.47 4.56 4.50 0 0 0
30/08/2010
4.47
27,200 4.20 4.47 4.20 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |