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
(2024-10-14)
-8.10 -27% 300 0 0
21.90
30
21.90
2 tháng
(2024-09-16)
-8.10 -27% 300 0 0
21.90
30
21.90
3 tháng
(2024-08-15)
-8.10 -27% 300 0 0
21.90
30
21.90
6 tháng
(2024-05-17)
-8.10 -27% 300 0 0
21.90
30
21.90
12 tháng
(2023-11-20)
-8.10 -27% 300 0 0
21.90
30
21.90
24 tháng
(2022-11-24)
-12.58 -36.49% 1,412 200 0.0
21.90
35.90
21.90
36 tháng
(2021-11-29)
6.39 41.16% 59,571 11,600 0.4
14.79
48.98
21.90
60 tháng
(2019-12-10)
12.79 140.48% 745,164 -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)
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
06/04/2010
4.04
15,300 3.97 4.12 3.91 0 0 0
05/04/2010
3.97
4,100 4.12 4.17 3.97 0 0 0
02/04/2010
4.12
13,600 4.12 4.20 3.99 0 0 0
01/04/2010
4.12
14,900 4.04 4.25 3.89 0 0 0
31/03/2010
4.04
9,300 4.09 4.12 3.91 0 0 0
30/03/2010
4.09
12,200 4.12 4.20 3.99 0 0 0
29/03/2010
4.12
5,400 4.22 4.27 4.12 0 0 0
26/03/2010
4.22
19,800 3.97 4.22 3.94 0 0 0
25/03/2010
3.97
60,800 4.30 4.30 3.94 0 0 0
24/03/2010
4.30
21,600 4.17 4.35 4.07 0 0 0
23/03/2010
4.17
13,500 3.94 4.38 4.09 0 0 0
22/03/2010
3.94
17,800 3.91 4.12 3.86 0 0 0
19/03/2010
3.91
26,100 3.89 3.91 3.86 0 0 0
18/03/2010
3.89
19,100 3.91 3.91 3.84 0 0 0
17/03/2010
3.91
20,800 3.89 3.91 3.81 0 0 0
16/03/2010
3.89
13,600 3.89 4.02 3.81 0 600 -0.0
15/03/2010
3.89
21,600 3.99 4.12 3.89 0 0 0
12/03/2010
3.99
26,400 4.04 4.12 3.91 0 0 0
11/03/2010
4.04
1,000 4.30 4.30 4.04 0 0 0
10/03/2010: Cổ tức tiền mặt tỉ lệ: 17%
10/03/2010
4.30
6,300 4.33 4.53 4.27 300 0 0.0
09/03/2010
4.33
76,600 4.23 4.35 4.21 100 0 0.0
08/03/2010
4.23
124,000 4.05 4.33 4.09 0 1,000 -0.0
05/03/2010
4.05
13,900 4.16 4.16 3.93 0 0 0
04/03/2010
4.16
11,700 4.21 4.21 4.12 0 100 -0.0
03/03/2010
4.21
16,600 4.02 4.21 4.09 0 0 0
02/03/2010
4.02
137,500 3.81 4.07 3.97 0 0 0
01/03/2010
3.81
4,000 3.58 3.81 3.81 0 0 0
26/02/2010
3.58
0 3.60 3.58 3.58 0 0 0
25/02/2010
3.60
2,200 3.58 3.60 3.55 0 0 0
24/02/2010
3.58
2,000 3.53 3.58 3.55 0 0 0
23/02/2010
3.53
7,500 3.60 3.60 3.53 0 0 0
22/02/2010
3.60
1,000 3.60 3.60 3.60 0 0 0
12/02/2010
3.60
6,300 3.55 3.72 3.60 0 0 0
11/02/2010
3.55
2,000 3.53 3.55 3.55 0 0 0
10/02/2010
3.53
4,800 3.53 3.55 3.48 0 0 0
09/02/2010
3.53
1,700 3.51 3.53 3.41 0 0 0
08/02/2010
3.51
3,600 3.46 3.51 3.46 0 0 0
05/02/2010
3.46
5,500 3.53 3.53 3.46 0 0 0
04/02/2010
3.53
2,200 3.46 3.60 3.51 0 0 0
03/02/2010
3.46
6,400 3.41 3.51 3.46 0 0 0
02/02/2010
3.41
12,000 3.41 3.51 3.39 0 0 0
01/02/2010
3.41
11,200 3.48 3.48 3.32 0 0 0
29/01/2010
3.48
7,900 3.46 3.51 3.41 700 0 0.0
28/01/2010
3.46
3,500 3.53 3.53 3.44 0 0 0
27/01/2010
3.53
4,100 3.60 3.62 3.53 0 0 0
26/01/2010
3.60
9,100 3.34 3.60 3.51 0 0 0
25/01/2010
3.34
5,700 3.39 3.44 3.34 0 0 0
22/01/2010
3.39
10,200 3.18 3.39 3.23 0 0 0
21/01/2010
3.18
1,800 3.23 3.30 3.18 0 0 0
20/01/2010
3.23
7,000 3.44 3.44 3.23 0 0 0
19/01/2010
3.44
2,600 3.32 3.44 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |