CTCP Sách Giáo dục tại Thành phố Hà Nội (ebs)

10.70
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
(2026-05-13) 		0.10 0.94% 26,000 0 0
10.40
10.70
10.70
2 tháng
(2026-04-13) 		-0.40 -3.60% 38,100 0 0
10.40
11.10
10.70
3 tháng
(2026-03-16) 		-0.50 -4.46% 40,600 0 0
10.40
11.20
10.70
6 tháng
(2025-12-15) 		-0.97 -8.34% 86,100 0 0
9.81
11.67
10.70
12 tháng
(2025-06-17) 		0.80 8.09% 222,300 -4,300 -0.0
9.81
12.05
10.70
24 tháng
(2024-06-24) 		0.55 5.47% 718,296 -6,100 -0.1
9.01
12.05
10.70
36 tháng
(2023-06-28) 		2.20 25.82% 1,306,486 -792,290 -8.1
8.10
12.51
10.70
60 tháng
(2021-07-08) 		4.27 66.45% 1,974,538 -810,712 -8.3
5.81
12.51
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
8.60
 300 8.38 8.75 8.60 0 0 0
07/06/2022
8.38
 0 8.38 8.38 8.38 0 0 0
06/06/2022
8.38
 0 8.38 8.38 8.38 0 0 0
03/06/2022
8.38
 100 8.38 8.38 8.38 0 0 0
02/06/2022
8.38
 0 8.38 8.38 8.38 0 0 0
01/06/2022
8.38
 500 8.68 8.68 8.30 0 0 0
31/05/2022
8.68
 13 8.68 8.68 8.68 0 0 0
30/05/2022
8.68
 500 9.05 9.05 8.68 0 0 0
27/05/2022
9.05
 0 9.05 9.05 9.05 0 0 0
26/05/2022
9.05
 1,100 8.30 9.13 9.05 0 0 0
25/05/2022
8.30
 100 7.55 8.30 8.30 0 0 0
24/05/2022
7.55
 200 8.07 8.07 7.55 0 0 0
23/05/2022
8.07
 0 8.07 8.07 8.07 0 0 0
20/05/2022
8.07
 2,100 8.07 8.07 8.07 0 0 0
19/05/2022
8.07
 501 8.68 9.51 8.07 0 0 0
18/05/2022
8.68
 1,200 9.21 9.21 8.68 0 0 0
17/05/2022
9.21
 500 8.90 9.43 8.90 0 0 0
16/05/2022
8.90
 100 8.22 8.90 8.90 0 0 0
13/05/2022
8.22
 100 9.05 9.05 8.22 0 0 0
12/05/2022
9.05
 0 9.05 9.05 9.05 0 0 0
11/05/2022
9.05
 100 8.75 9.05 9.05 0 0 0
10/05/2022
8.75
 701 8.22 8.75 7.47 0 0 0
09/05/2022
8.22
 326 9.13 9.13 8.22 0 0 0
06/05/2022
9.13
 103 8.45 9.13 9.13 0 0 0
05/05/2022
8.45
 400 9.28 9.28 8.38 0 0 0
04/05/2022
9.28
 1,005 8.83 9.51 8.00 0 0 0
29/04/2022
8.83
 1,400 9.36 9.36 8.83 0 0 0
28/04/2022
9.36
 2,700 8.90 9.73 8.07 0 0 0
27/04/2022
8.90
 500 8.90 8.90 8.38 0 0 0
26/04/2022
8.90
 200 8.98 8.98 8.90 0 0 0
25/04/2022
8.98
 1,300 8.83 9.28 8.00 0 0 0
22/04/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
22/04/2022
8.83
 200 8.04 8.83 8.30 0 0 0
21/04/2022
8.04
 9,500 8.04 8.04 8.04 0 0 0
20/04/2022
8.04
 3,600 8.45 8.45 8.04 0 0 0
19/04/2022
8.45
 0 8.45 8.45 8.45 0 0 0
18/04/2022
8.45
 200 8.11 8.59 8.45 0 0 0
15/04/2022
8.11
 2,300 8.11 8.11 8.11 0 0 0
14/04/2022
8.11
 400 8.18 8.18 8.11 0 0 0
13/04/2022
8.18
 200 8.04 8.18 8.11 0 0 0
12/04/2022
8.04
 1,200 8.25 8.32 8.04 0 0 0
08/04/2022
8.25
 3,100 8.11 8.25 8.11 0 0 0
07/04/2022
8.11
 1,100 8.11 8.11 8.11 0 0 0
06/04/2022
8.11
 800 8.11 8.11 8.11 0 0 0
05/04/2022
8.11
 3,717 8.11 8.11 8.11 0 0 0
04/04/2022
8.11
 0 8.11 8.11 8.11 0 0 0
01/04/2022
8.11
 0 8.11 8.11 8.11 0 0 0
31/03/2022
8.11
 100 8.11 8.11 8.11 0 0 0
30/03/2022
8.11
 500 8.04 8.11 8.11 0 0 0
29/03/2022
8.04
 0 8.04 8.04 8.04 0 0 0
28/03/2022
8.04
 100 8.38 8.38 8.04 0 0 0
25/03/2022
8.38
 117 7.97 8.38 8.38 0 0 0
24/03/2022
7.97
 100 8.18 8.18 7.97 0 0 0
23/03/2022
8.18
 110 8.11 8.18 8.18 0 0 0
22/03/2022
8.11
 0 8.11 8.11 8.11 0 0 0
21/03/2022
8.11
 107 8.04 8.11 8.11 0 0 0
18/03/2022
8.04
 0 8.04 8.04 8.04 0 0 0
17/03/2022
8.04
 0 8.04 8.04 8.04 0 0 0
16/03/2022
8.04
 289 8.04 8.04 8.04 0 0 0
15/03/2022
8.04
 3,000 7.97 8.04 8.04 0 0 0
14/03/2022
7.97
 2,500 8.66 8.94 7.97 0 0 0
11/03/2022
8.66
 6,300 8.66 8.73 8.66 0 0 0
10/03/2022
8.66
 4,300 8.73 8.73 8.66 0 0 0
09/03/2022
8.73
 200 8.66 8.73 8.73 0 0 0
08/03/2022
8.66
 17,800 8.66 8.73 8.66 0 0 0
07/03/2022
8.66
 5,910 8.52 8.73 8.66 0 0 0
04/03/2022
8.52
 100 8.25 8.52 8.52 0 0 0
03/03/2022
8.25
 200 8.73 8.73 8.25 0 0 0
02/03/2022
8.73
 200 8.73 8.73 8.73 0 0 0
01/03/2022
8.73
 700 8.73 8.73 8.59 0 0 0
28/02/2022
8.73
 1,300 8.59 8.73 8.66 0 0 0
25/02/2022
8.59
 200 8.59 8.59 8.59 0 0 0
24/02/2022
8.59
 500 9.01 9.01 8.59 0 0 0
23/02/2022
9.01
 510 9.01 9.01 9.01 0 0 0
22/02/2022
9.01
 1,000 9.08 9.08 8.38 0 0 0
21/02/2022
9.08
 2,100 8.80 9.08 9.08 0 0 0
18/02/2022
8.80
 700 8.73 8.80 8.66 0 0 0
17/02/2022
8.73
 1,000 8.59 8.73 8.59 0 0 0
16/02/2022
8.59
 3,100 8.59 8.59 8.59 0 0 0
15/02/2022
8.59
 3,500 8.38 8.59 8.04 0 0 0
14/02/2022
8.38
 4,971 8.04 8.38 8.18 0 0 0
11/02/2022
8.04
 8,400 7.90 8.04 7.90 0 0 0
10/02/2022
7.90
 600 8.18 8.18 7.90 0 0 0
09/02/2022
8.18
 1,000 8.04 8.18 8.04 0 0 0
08/02/2022
8.04
 0 8.04 8.04 8.04 0 0 0
07/02/2022
8.04
 1,200 7.34 8.04 7.97 0 0 0
28/01/2022
7.34
 0 7.34 7.34 7.34 0 0 0
27/01/2022
7.34
 0 7.34 7.34 7.34 0 0 0
26/01/2022
7.34
 2,000 7.34 7.34 7.34 0 0 0
25/01/2022
7.34
 3,300 7.48 7.48 7.34 0 0 0
24/01/2022
7.48
 1,700 7.69 7.69 7.48 0 0 0
21/01/2022
7.69
 500 7.69 7.69 7.69 0 0 0
20/01/2022
7.69
 0 7.69 7.69 7.69 0 0 0
19/01/2022
7.69
 0 7.69 7.69 7.69 0 0 0
18/01/2022
7.69
 100 7.41 7.69 7.69 0 0 0
17/01/2022
7.41
 600 7.62 7.62 7.41 0 0 0
14/01/2022
7.62
 800 8.04 8.04 7.62 0 0 0
13/01/2022
8.04
 300 7.69 8.04 8.04 0 0 0
12/01/2022
7.69
 900 8.04 8.04 7.69 0 0 0
11/01/2022
8.04
 1,710 8.04 8.04 7.69 0 0 0
10/01/2022
8.04
 0 8.04 8.04 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |