CTCP Dịch vụ Xuất bản Giáo dục Hà Nội (eph)

9.80
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
(2026-08-10) 		0 0% 0 0 0
9.80
9.80
9.80
2 tháng
(2026-07-10) 		0 0% 0 0 0
9.80
9.80
9.80
3 tháng
(2026-06-23) 		0 0% 0 0 0
9.80
9.80
9.80
6 tháng
(2026-04-23) 		0 0% 0 0 0
9.80
9.80
9.80
12 tháng
(2026-04-23) 		0 0% 0 0 0
9.80
9.80
9.80
24 tháng
(2024-09-18) 		-5.75 -36.97% 343,566 6,600 0.1
9.60
17.03
9.80
36 tháng
(2023-09-25) 		-0.86 -8.04% 586,382 7,400 0.1
9.60
18.14
9.80
60 tháng
(2021-10-04) 		2.77 39.38% 850,261 6,300 0.1
6.82
18.14
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2021
6.96
 100 6.96 6.96 6.96 0 0 0
08/06/2021
6.89
 0 6.89 6.89 6.89 0 0 0
07/06/2021
6.96
 21,600 6.75 6.96 6.75 0 0 0
04/06/2021
6.75
 1,300 6.75 6.75 6.75 0 0 0
03/06/2021
6.82
 6,000 6.60 6.82 6.60 0 0 0
02/06/2021
6.75
 3,300 6.60 6.75 6.60 0 0 0
01/06/2021
6.68
 11,000 6.68 6.68 6.68 0 0 0
31/05/2021
6.82
 5,300 5.68 6.82 5.68 0 0 0
28/05/2021
6.82
 3,800 6.39 6.82 6.39 0 0 0
27/05/2021
6.60
 21,100 7.39 7.39 6.53 0 0 0
26/05/2021
8.38
 47,245 7.46 8.38 7.46 0 0 0
25/05/2021
8.38
 4,500 8.52 8.81 8.38 0 0 0
24/05/2021
8.38
 47,700 8.38 8.38 7.81 0 0 0
21/05/2021
7.31
 24,200 7.24 7.31 7.24 0 0 0
20/05/2021
6.39
 1,100 6.39 6.46 6.39 0 0 0
19/05/2021
6.53
 4,900 6.39 7.24 6.39 0 0 0
18/05/2021
7.24
 1,000 7.24 7.24 7.24 0 0 0
17/05/2021
7.24
 3,700 7.24 7.24 7.24 0 0 0
14/05/2021
7.24
 200 7.24 7.24 7.24 0 0 0
13/05/2021
7.46
 21,500 7.10 7.46 7.10 0 0 0
12/05/2021
6.96
 200 6.96 6.96 6.96 0 0 0
11/05/2021
6.96
 0 6.96 6.96 6.96 0 0 0
10/05/2021
6.96
 700 6.96 6.96 6.96 0 0 0
07/05/2021
6.96
 7,825 6.96 6.96 6.96 0 0 0
06/05/2021
6.96
 500 6.96 6.96 6.96 0 0 0
05/05/2021
6.96
 5,700 6.96 6.96 6.96 0 0 0
04/05/2021
6.96
 2,300 6.96 6.96 6.96 0 0 0
29/04/2021
6.82
 700 6.82 6.82 6.82 0 0 0
28/04/2021
6.82
 200 6.82 6.82 6.82 0 0 0
27/04/2021
6.82
 0 6.82 6.82 6.82 0 0 0
26/04/2021
6.82
 7,900 6.82 6.82 6.82 0 0 0
23/04/2021
6.82
 0 6.82 6.82 6.82 0 0 0
22/04/2021
6.82
 8,000 6.82 6.82 6.82 0 0 0
20/04/2021
6.82
 3,100 6.82 6.82 6.82 0 0 0
19/04/2021
6.82
 0 6.82 6.82 6.82 0 0 0
16/04/2021
6.82
 4,900 6.82 6.89 6.82 0 0 0
15/04/2021
6.82
 3,500 6.89 6.89 6.82 0 0 0
14/04/2021
6.82
 2,900 6.82 6.82 6.82 0 0 0
13/04/2021
6.82
 2,810 6.82 6.82 6.82 0 0 0
12/04/2021
6.82
 5,420 6.82 6.82 6.82 0 0 0
09/04/2021
6.82
 120 6.82 6.82 6.82 0 0 0
08/04/2021
6.82
 2,300 6.75 6.82 6.75 0 0 0
07/04/2021
6.82
 10,100 6.53 6.82 6.53 400 0 0.0
06/04/2021
6.75
 1,300 6.68 6.82 6.68 0 0 0
05/04/2021
6.75
 8,300 6.75 6.89 6.53 0 0 0
02/04/2021
6.82
 6,700 6.60 6.82 6.60 300 0 0.0
01/04/2021
6.68
 2,500 6.60 6.82 6.60 0 0 0
31/03/2021
6.60
 6,600 6.60 6.60 6.60 0 0 0
30/03/2021
6.75
 8,400 6.89 6.89 6.60 0 0 0
29/03/2021
6.82
 100 6.82 6.82 6.82 0 0 0
26/03/2021
7.03
 2,400 6.68 7.03 6.53 0 0 0
25/03/2021
6.68
 3,600 6.68 6.75 6.68 500 0 0.0
24/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2021
6.96
 800 7.10 7.10 6.96 0 0 0
23/03/2021
6.89
 9,300 6.89 7.02 6.89 100 0 0.0
22/03/2021
6.89
 16,700 6.76 6.89 6.76 1,600 0 0.0
19/03/2021
6.76
 3,440 6.70 6.76 6.70 0 0 0
18/03/2021
6.70
 5,300 6.76 6.82 6.70 0 0 0
17/03/2021
6.76
 3,850 6.63 6.76 6.57 0 0 0
16/03/2021
6.63
 22,600 6.57 6.63 6.50 200 0 0.0
15/03/2021
6.57
 11,100 6.57 7.02 6.57 0 0 0
12/03/2021
7.08
 4,100 7.28 7.28 6.89 0 0 0
11/03/2021
6.57
 21,500 6.57 6.70 6.44 0 0 0
10/03/2021
6.57
 24,500 6.25 6.82 6.25 0 0 0
09/03/2021
6.18
 0 6.18 6.18 6.18 0 0 0
08/03/2021
6.44
 1,600 5.79 6.44 5.79 0 0 0
05/03/2021
5.79
 1,200 5.79 5.79 5.79 0 0 0
04/03/2021
5.79
 5,300 5.86 5.86 5.79 0 0 0
03/03/2021
5.86
 3,100 5.54 5.86 5.54 0 0 0
02/03/2021
5.73
 13,900 5.54 5.79 5.54 0 0 0
01/03/2021
5.54
 0 5.54 5.54 5.54 0 0 0
26/02/2021
5.54
 300 5.54 5.54 5.54 0 0 0
25/02/2021
5.54
 2,000 5.54 5.54 5.54 0 0 0
24/02/2021
5.54
 0 5.54 5.54 5.54 0 0 0
23/02/2021
5.54
 200 5.54 5.54 5.54 0 0 0
22/02/2021
5.21
 0 5.21 5.21 5.21 0 0 0
19/02/2021
5.21
 0 5.21 5.21 5.21 0 0 0
18/02/2021
5.21
 0 5.21 5.21 5.21 0 0 0
17/02/2021
5.21
 0 5.21 5.21 5.21 0 0 0
09/02/2021
5.21
 0 5.21 5.21 5.21 0 0 0
08/02/2021
5.21
 0 5.21 5.21 5.21 0 0 0
05/02/2021
5.21
 0 5.21 5.21 5.21 0 0 0
04/02/2021
5.21
 200 5.21 5.21 5.21 0 0 0
03/02/2021
5.15
 0 5.15 5.15 5.15 0 0 0
02/02/2021
5.15
 0 5.15 5.15 5.15 0 0 0
01/02/2021
5.15
 100 5.15 5.15 5.15 0 0 0
29/01/2021
5.09
 0 5.09 5.09 5.09 0 0 0
28/01/2021
5.09
 900 5.09 5.09 5.09 0 0 0
27/01/2021
5.09
 0 5.09 5.09 5.09 0 0 0
26/01/2021
5.09
 100 5.09 5.09 5.09 0 0 0
25/01/2021
4.89
 0 4.89 4.89 4.89 0 0 0
22/01/2021
4.89
 0 4.89 4.89 4.89 0 0 0
21/01/2021
4.89
 0 4.89 4.89 4.89 0 0 0
20/01/2021
4.89
 400 4.89 4.89 4.89 0 0 0
19/01/2021
5.28
 0 5.28 5.28 5.28 0 0 0
18/01/2021
5.28
 0 5.28 5.28 5.28 0 0 0
15/01/2021
5.28
 0 5.28 5.28 5.28 0 0 0
14/01/2021
5.28
 0 5.28 5.28 5.28 0 0 0
13/01/2021
5.15
 5,100 5.28 5.28 5.15 0 0 0
12/01/2021
5.34
 4,700 5.54 5.54 5.34 0 0 0
11/01/2021
5.21
 5,100 5.41 5.41 5.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |