CTCP Sách Đại học Dạy nghề (hev)

8.50
0
(0%)
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) 		0.90 11.84% 19,600 -800 -0.0
7.30
8.50
8.50
2 tháng
(2026-07-20) 		0.90 11.84% 19,600 -800 -0.0
7.30
8.50
8.50
3 tháng
(2026-06-22) 		1.50 21.43% 19,800 -800 -0.0
7
8.50
8.50
6 tháng
(2026-03-23) 		1.10 14.86% 74,800 -1,000 -0.0
5.50
8.50
8.50
12 tháng
(2025-09-23) 		-2.50 -22.73% 110,600 -1,000 -0.0
5.50
11
8.50
24 tháng
(2024-09-30) 		-21.50 -71.67% 167,530 1,900 0.0
5.50
30
8.50
36 tháng
(2023-10-04) 		-21.50 -71.67% 192,057 1,900 0.0
5.50
35.40
8.50
60 tháng
(2021-10-14) 		-6.47 -43.22% 335,580 10,500 0.3
5.50
48.98
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2010
4.17
 21,600 4.33 4.33 4.17 0 0 0
24/06/2010
4.33
 2,100 4.27 4.51 4.33 0 0 0
23/06/2010
4.27
 14,100 4.27 4.27 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |