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

9.70
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
(2026-06-29) 		0 0% 2,900 0 0
9.60
10.40
9.70
2 tháng
(2026-06-01) 		-0.90 -8.49% 8,700 -4,200 0
9.60
10.70
9.70
3 tháng
(2026-05-04) 		-1.30 -11.82% 44,900 -4,200 0
9.60
11
9.70
6 tháng
(2026-01-30) 		-1.32 -11.98% 81,200 -4,200 0
9.60
11.50
9.70
12 tháng
(2025-08-04) 		-0.76 -7.26% 192,100 -7,000 -0.0
9.60
12.05
9.70
24 tháng
(2024-08-08) 		0.34 3.65% 615,923 -14,500 -0.1
9.01
12.05
9.70
36 tháng
(2023-08-14) 		0.21 2.26% 1,183,886 -781,490 -7.9
8.59
12.51
9.70
60 tháng
(2021-08-24) 		3.06 46.13% 1,916,338 -820,912 -8.3
5.81
12.51
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
22/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
21/07/2022
7.55
 1,556 7.55 7.55 7.55 0 0 0
20/07/2022
7.55
 1,300 7.39 7.55 7.47 0 0 0
19/07/2022
7.39
 900 7.24 7.39 7.39 0 0 0
18/07/2022
7.24
 202 7.62 7.62 7.24 0 0 0
15/07/2022
7.62
 24 7.62 7.62 7.62 0 0 0
14/07/2022
7.62
 100 7.62 7.62 7.62 0 0 0
13/07/2022
7.62
 1,100 7.62 7.77 7.62 0 0 0
12/07/2022
7.62
 0 7.62 7.62 7.62 0 0 0
11/07/2022
7.62
 300 7.62 7.62 7.62 0 0 0
08/07/2022
7.62
 2,100 7.55 7.62 7.39 0 0 0
07/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
06/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
05/07/2022
7.55
 700 7.85 7.85 7.55 0 0 0
04/07/2022
7.85
 3,700 7.55 8.22 7.55 0 0 0
01/07/2022
7.55
 1,200 8.38 8.38 7.55 0 0 0
30/06/2022
8.38
 0 8.38 8.38 8.38 0 0 0
29/06/2022
8.38
 100 8.38 8.38 8.38 0 0 0
28/06/2022
8.38
 0 8.38 8.38 8.38 0 0 0
27/06/2022
8.38
 34 8.38 8.38 8.38 0 0 0
24/06/2022
8.38
 300 7.70 8.38 8.30 0 0 0
23/06/2022
7.70
 4,900 7.02 7.70 7.02 0 0 0
22/06/2022
7.02
 1,000 7.70 7.70 7.02 0 0 0
21/06/2022
7.70
 0 7.70 7.70 7.70 0 0 0
20/06/2022
7.70
 0 7.70 7.70 7.70 0 0 0
17/06/2022
7.70
 10,000 8.30 8.30 7.47 0 0 0
16/06/2022
8.30
 300 8.30 8.30 8.30 0 0 0
15/06/2022
8.30
 0 8.30 8.30 8.30 0 0 0
14/06/2022
8.30
 0 8.30 8.30 8.30 0 0 0
13/06/2022
8.30
 0 8.30 8.30 8.30 0 0 0
10/06/2022
8.30
 400 8.60 8.68 8.30 0 0 0
09/06/2022
8.60
 400 8.60 8.60 8.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |