CTCP In Sách giáo khoa Thành phố Hồ Chí Minh (sap)

11.60
1.50
(14.85%)
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
(2024-08-20) 		2.80 31.82% 300 0 0
8.80
11.60
11.60
2 tháng
(2024-07-22) 		-2.80 -19.44% 1,200 0 0
7.70
14.40
11.60
3 tháng
(2024-06-21) 		-7.90 -40.51% 3,000 0 0
7.70
19.50
11.60
6 tháng
(2024-04-09) 		-11.70 -50.21% 23,000 0 0
7.70
23.30
11.60
12 tháng
(2023-11-13) 		-20.80 -64.20% 31,300 0 0
7.70
32.40
11.60
24 tháng
(2022-09-30) 		-21.50 -64.95% 39,658 0 0
7.70
69.50
11.60
36 tháng
(2021-10-05) 		-0.90 -7.20% 60,418 -33 -0.0
6.20
69.50
11.60
60 tháng
(2019-10-16) 		4.30 58.90% 91,819 -333 -0.0
3.90
69.50
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2008
23.77
 11,800 23.20 24.06 22.11 0 0 0
28/01/2008
23.20
 4,400 23.03 23.20 22.34 0 0 0
25/01/2008
23.03
 7,900 23.03 23.49 22.91 0 0 0
24/01/2008
23.03
 7,900 25.20 25.20 22.63 0 0 0
23/01/2008
25.20
 7,900 26.75 26.75 24.63 0 0 0
22/01/2008
26.75
 300 27.50 27.50 26.75 0 0 0
21/01/2008
27.50
 4,700 27.61 27.78 26.41 0 0 0
18/01/2008
27.61
 5,800 27.50 28.58 27.50 0 0 0
17/01/2008
27.50
 24,100 27.78 30.02 25.20 0 0 0
16/01/2008
27.78
 18,700 25.20 27.78 25.20 0 0 0
15/01/2008
25.20
 6,100 27.95 27.95 25.20 0 0 0
14/01/2008
27.95
 7,300 30.07 30.07 27.61 0 0 0
11/01/2008
30.07
 8,700 28.64 31.79 28.64 0 0 0
10/01/2008
28.64
 3,600 30.93 33.22 28.13 0 0 0
09/01/2008
30.93
 1,900 32.08 32.08 30.47 0 0 0
08/01/2008
32.08
 9,900 34.08 34.37 32.08 0 0 0
07/01/2008
34.08
 2,800 37.23 37.23 33.80 0 0 0
04/01/2008
37.23
 500 38.04 38.04 37.23 0 0 0
03/01/2008
38.04
 100 37.23 38.04 38.04 0 0 0
02/01/2008
37.23
 600 38.67 38.67 37.23 0 0 0
28/12/2007
38.67
 11,700 37.41 38.67 37.58 0 0 0
27/12/2007
37.41
 2,000 38.67 38.67 37.35 0 0 0
26/12/2007
38.67
 7,800 37.41 39.24 37.81 0 0 0
25/12/2007
37.41
 2,900 37.23 41.42 37.29 0 0 0
24/12/2007
37.23
 800 37.52 38.38 37.23 0 0 0
21/12/2007
37.52
 7,100 39.24 40.10 37.52 0 0 0
20/12/2007
39.24
 0 39.24 39.24 39.24 0 0 0
19/12/2007
39.24
 4,900 37.81 39.24 37.23 0 0 0
18/12/2007
37.81
 6,500 38.15 38.15 36.66 0 0 0
17/12/2007
38.15
 5,800 38.95 38.95 37.81 0 0 0
14/12/2007
38.95
 5,900 39.24 39.24 38.44 0 0 0
13/12/2007
39.24
 900 39.52 39.52 38.15 0 0 0
12/12/2007
39.52
 17,500 38.49 40.38 38.38 0 0 0
11/12/2007
38.49
 19,500 40.10 40.10 38.09 0 7,900 0
10/12/2007
40.10
 8,300 41.99 41.99 40.10 0 0 0
07/12/2007
41.99
 17,600 41.82 42.10 41.76 0 0 0
06/12/2007
41.82
 10,100 42.68 42.68 41.82 0 0 0
05/12/2007
42.68
 11,600 43.31 43.31 41.24 0 0 0
04/12/2007
43.31
 43,000 42.90 44.68 42.96 7,900 0 0
03/12/2007
42.90
 19,000 40.61 43.42 41.24 0 0 0
30/11/2007
40.61
 20,600 40.44 41.24 40.27 0 0 0
29/11/2007
40.44
 18,700 39.81 40.67 40.10 0 0 0
28/11/2007
39.81
 3,300 39.58 40.04 39.52 0 0 0
27/11/2007
39.58
 4,800 40.33 40.67 39.58 0 0 0
26/11/2007
40.33
 4,200 40.04 40.38 39.87 0 0 0
23/11/2007
40.04
 4,400 39.81 40.38 38.95 0 0 0
22/11/2007
39.81
 35,100 38.95 41.82 38.38 0 0 0
21/11/2007
38.95
 14,700 40.04 40.21 38.95 0 0 0
20/11/2007
40.04
 16,800 41.24 42.39 39.30 0 0 0
19/11/2007
41.24
 12,600 41.82 43.82 40.96 0 0 0
16/11/2007
41.82
 14,800 41.53 43.53 41.24 0 0 0
15/11/2007
41.53
 13,200 43.53 43.53 40.10 0 0 0
14/11/2007
43.53
 43,200 39.75 43.99 37.23 0 0 0
13/11/2007
39.75
 28,200 42.96 43.53 39.75 0 0 0
12/11/2007
42.96
 38,800 45.83 45.83 42.96 0 0 0
09/11/2007
45.83
 46,700 46.91 46.97 43.25 0 1,000 0
08/11/2007
46.91
 41,800 48.69 53.27 45.54 0 0 0
07/11/2007
48.69
 60,300 47.49 50.24 48.69 500 0 0
06/11/2007
47.49
 98,500 44.39 47.49 42.45 0 0 0
05/11/2007
44.39
 59,900 43.53 46.97 41.82 0 0 0
02/11/2007
43.53
 59,700 44.39 45.77 41.82 0 0 0
01/11/2007
44.39
 69,500 40.33 44.39 39.58 0 0 0
31/10/2007
40.33
 60,800 41.42 42.96 39.58 0 0 0
30/10/2007
41.42
 82,900 43.53 47.89 39.58 0 0 0
29/10/2007
43.53
 40,600 39.58 43.53 43.53 0 0 0
26/10/2007
39.58
 138,400 36.03 39.58 39.58 0 0 0
25/10/2007
36.03
 79,200 34.25 36.03 36.03 0 0 0
24/10/2007
34.25
 108,100 31.45 34.25 30.42 0 0 0
23/10/2007
31.45
 15,900 31.51 31.79 30.36 0 0 0
22/10/2007
31.51
 31,400 32.08 33.62 29.61 0 0 0
19/10/2007
32.08
 45,900 30.65 32.65 28.47 0 0 0
18/10/2007
30.65
 15,600 32.65 34.94 30.36 0 0 0
17/10/2007
32.65
 26,700 31.16 33.85 32.65 1,000 0 0
16/10/2007
31.16
 70,600 28.70 31.16 27.78 0 0 0
15/10/2007
28.70
 35,500 26.35 28.70 26.92 0 0 0
12/10/2007
26.35
 22,900 26.35 27.38 24.06 0 0 0
11/10/2007
26.35
 12,400 24.98 27.44 23.49 0 0 0
10/10/2007
24.98
 5,200 23.37 24.98 24.98 0 0 0
09/10/2007
23.37
 18,200 21.37 23.37 21.19 0 0 0
08/10/2007
21.37
 12,500 21.77 21.77 20.91 0 0 0
05/10/2007
21.77
 9,000 22.34 22.34 21.19 0 0 0
04/10/2007
22.34
 26,500 22.34 22.34 21.77 0 0 0
03/10/2007
22.34
 8,600 20.91 24.06 21.77 0 0 0
02/10/2007
20.91
 10,900 20.28 22.23 20.62 0 0 0
01/10/2007
20.28
 8,900 18.62 20.28 20.05 0 0 0
28/09/2007
18.62
 7,200 18.22 18.62 17.93 0 0 0
27/09/2007
18.22
 1,800 17.76 18.27 17.76 0 0 0
26/09/2007
17.76
 8,500 18.50 18.50 17.76 0 0 0
25/09/2007
18.50
 7,900 18.90 18.90 18.33 0 0 0
24/09/2007
18.90
 1,000 19.48 19.48 18.90 0 0 0
21/09/2007
19.48
 1,000 19.48 19.53 19.48 0 0 0
20/09/2007
19.48
 5,600 19.48 20.05 18.96 0 0 0
19/09/2007
19.48
 9,500 18.04 19.48 17.18 0 0 0
18/09/2007
18.04
 1,500 17.76 18.04 17.76 0 0 0
17/09/2007
17.76
 1,100 17.76 19.53 17.18 0 0 0
14/09/2007
17.76
 1,000 18.04 18.04 17.76 0 0 0
13/09/2007
18.04
 5,000 17.70 18.33 16.61 0 0 0
12/09/2007
17.70
 3,000 16.61 17.70 16.04 0 0 0
11/09/2007
16.61
 1,600 16.04 16.61 14.21 0 0 0
10/09/2007
16.04
 1,300 15.92 16.04 14.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |