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

11.80
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
(2025-12-29) 		0.40 3.51% 9,200 0 0
11.40
11.90
11.80
2 tháng
(2025-12-01) 		0.20 1.72% 16,900 0 0
10.50
12.50
11.80
3 tháng
(2025-10-30) 		0 0% 52,700 0 0
10.50
12.50
11.80
6 tháng
(2025-08-01) 		0.60 5.36% 111,700 -2,800 -0.0
10.50
12.90
11.80
12 tháng
(2025-02-03) 		0.84 7.69% 344,910 -12,600 -0.1
10
12.90
11.80
24 tháng
(2024-02-15) 		1.64 16.18% 811,285 -771,190 -7.9
9.65
13.39
11.80
36 tháng
(2023-02-13) 		4.04 52.14% 1,309,872 -791,290 -8.1
7.36
13.39
11.80
60 tháng
(2021-02-23) 		5.08 75.72% 2,269,204 -805,312 -8.2
6.22
13.39
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
6.96
 2,900 6.96 6.96 6.96 0 0 0
07/04/2021
6.96
 2,600 6.96 7.03 6.96 0 0 0
06/04/2021
6.96
 1,166 6.96 6.96 6.88 0 0 0
05/04/2021
6.96
 200 6.88 6.96 6.96 200 0 0.0
02/04/2021
6.88
 20,600 6.88 6.88 6.73 0 0 0
01/04/2021
6.88
 8,400 6.88 6.88 6.88 0 0 0
31/03/2021
6.88
 8,600 6.88 6.88 6.88 0 0 0
30/03/2021
6.88
 2,501 6.88 6.88 6.81 0 0 0
29/03/2021
6.88
 4,238 7.18 7.18 6.88 0 0 0
26/03/2021
7.18
 9,488 7.18 7.18 7.11 0 0 0
25/03/2021
7.18
 52,000 7.41 7.41 7.11 0 0 0
24/03/2021
7.41
 701 7.26 7.41 6.73 0 0 0
23/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2021
7.26
 500 7.41 7.41 7.26 0 0 0
22/03/2021
7.41
 13,200 7.34 7.48 7.34 0 0 0
19/03/2021
7.34
 17,737 7.27 7.34 6.92 0 0 0
18/03/2021
7.27
 2,900 7.27 7.27 7.27 0 0 0
17/03/2021
7.27
 16,500 7.13 7.27 7.13 0 0 0
16/03/2021
7.13
 3,200 7.13 7.13 7.13 200 0 0.0
15/03/2021
7.13
 4,179 7.06 7.13 7.06 0 0 0
12/03/2021
7.06
 2,800 6.99 7.06 6.99 0 0 0
11/03/2021
6.99
 11,100 6.99 7.06 6.99 0 0 0
10/03/2021
6.99
 8,000 6.92 6.99 6.78 0 0 0
09/03/2021
6.92
 4,500 6.92 6.92 6.78 0 0 0
08/03/2021
6.92
 100 6.78 6.92 6.92 0 0 0
05/03/2021
6.78
 2,800 6.72 6.78 6.72 0 0 0
04/03/2021
6.72
 2,023 6.72 6.72 6.72 0 0 0
03/03/2021
6.72
 1,400 6.72 6.78 6.65 0 0 0
02/03/2021
6.72
 8,000 6.72 6.72 6.72 0 0 0
01/03/2021
6.72
 4,600 6.72 6.72 6.72 0 0 0
26/02/2021
6.72
 3,400 6.72 6.72 6.58 0 0 0
25/02/2021
6.72
 6,100 6.58 6.72 6.58 0 0 0
24/02/2021
6.58
 800 6.72 6.72 6.51 0 0 0
23/02/2021
6.72
 2,000 6.72 6.72 6.72 0 0 0
22/02/2021
6.72
 1,700 6.78 6.78 6.58 0 0 0
19/02/2021
6.78
 1,800 6.78 6.78 6.78 0 0 0
18/02/2021
6.78
 100 6.78 6.78 6.78 100 0 0.0
17/02/2021
6.78
 144 6.72 6.78 6.78 0 0 0
09/02/2021
6.72
 2,301 6.58 6.72 6.58 0 0 0
08/02/2021
6.58
 6,600 6.99 6.99 6.58 0 0 0
05/02/2021
6.99
 9,500 6.58 6.99 6.58 0 0 0
04/02/2021
6.58
 25,200 6.65 7.13 6.58 2,100 8,000 -0.1
03/02/2021
6.65
 8,612 6.58 6.65 6.44 0 1,800 -0.0
02/02/2021
6.58
 0 6.58 6.58 6.58 0 0 0
01/02/2021
6.58
 3,900 6.58 6.58 6.16 0 0 0
29/01/2021
6.58
 6,030 6.51 6.58 6.23 0 0 0
28/01/2021
6.51
 2,400 6.51 6.51 6.44 0 0 0
27/01/2021
6.51
 12,600 6.85 6.85 6.51 5,000 0 0.0
26/01/2021
6.85
 3,100 6.92 6.92 6.72 0 0 0
25/01/2021
6.92
 4,000 6.72 6.92 6.51 400 0 0.0
22/01/2021
6.72
 15,100 6.58 6.72 6.58 700 0 0.0
21/01/2021
6.58
 5,803 6.44 6.58 6.30 0 0 0
20/01/2021
6.44
 13,710 6.37 6.44 6.37 0 0 0
19/01/2021
6.37
 8,700 6.37 6.58 6.37 0 0 0
18/01/2021
6.37
 37,968 6.23 6.37 6.02 0 0 0
15/01/2021
6.23
 5,700 6.37 6.37 6.23 0 0 0
14/01/2021
6.37
 0 6.37 6.37 6.37 0 0 0
13/01/2021
6.37
 0 6.37 6.37 6.37 0 0 0
12/01/2021
6.37
 1,800 6.37 6.37 6.37 0 0 0
11/01/2021
6.37
 700 6.30 6.37 6.30 0 0 0
08/01/2021
6.30
 3,200 6.23 6.30 6.30 0 0 0
07/01/2021
6.23
 2,800 6.30 6.30 6.02 0 0 0
06/01/2021
6.30
 4,800 6.30 6.30 5.88 0 0 0
05/01/2021
6.30
 6,100 6.23 6.30 5.88 0 0 0
04/01/2021
6.23
 700 6.85 6.85 6.23 0 0 0
31/12/2020
6.85
 3,300 6.44 6.85 5.88 0 0 0
30/12/2020
6.44
 10,700 5.88 6.44 6.37 0 0 0
29/12/2020
5.88
 0 5.88 5.88 5.88 0 0 0
28/12/2020
5.88
 4,208 5.68 5.88 5.75 0 0 0
25/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
24/12/2020
5.68
 1,000 5.68 5.68 5.68 0 0 0
23/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
22/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
21/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
18/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
17/12/2020
5.68
 20 5.68 5.68 5.68 20 0 0.0
16/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
15/12/2020
5.68
 1,800 5.68 5.68 5.68 0 0 0
14/12/2020
5.68
 300 5.61 5.75 5.68 0 0 0
11/12/2020
5.61
 1,600 5.82 5.82 5.61 0 0 0
10/12/2020
5.82
 300 5.82 5.82 5.82 0 0 0
09/12/2020
5.82
 2,723 5.75 5.82 5.75 0 0 0
08/12/2020
5.75
 1,700 5.61 5.75 5.61 0 0 0
07/12/2020
5.61
 4,600 6.02 6.02 5.54 0 0 0
04/12/2020
6.02
 100 5.54 6.02 6.02 0 0 0
03/12/2020
5.54
 2,000 5.54 5.54 5.54 0 0 0
02/12/2020
5.54
 800 5.54 5.54 5.54 0 0 0
01/12/2020
5.54
 200 5.54 5.54 5.54 0 0 0
30/11/2020
5.54
 1,300 5.54 5.61 5.54 0 0 0
27/11/2020
5.54
 8,000 5.61 5.68 5.54 0 0 0
26/11/2020
5.61
 3,300 5.61 5.61 5.61 0 0 0
25/11/2020
5.61
 4,800 5.68 5.68 5.19 0 0 0
24/11/2020
5.68
 0 5.68 5.68 5.68 0 0 0
23/11/2020
5.68
 0 5.68 5.68 5.68 0 0 0
20/11/2020
5.68
 1,000 5.88 5.88 5.33 0 0 0
19/11/2020
5.88
 400 5.61 5.88 5.75 0 0 0
18/11/2020
5.61
 300 5.68 5.68 5.33 0 0 0
17/11/2020
5.68
 800 5.75 5.75 5.19 0 0 0
16/11/2020
5.75
 0 5.75 5.75 5.75 0 0 0
13/11/2020
5.75
 1,300 5.40 5.75 5.12 0 0 0
12/11/2020
5.40
 0 5.40 5.40 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |