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

11.10
-0.10
(-0.89%)
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
(2026-02-23) 		-0.30 -2.61% 25,800 0 0
10.20
11.50
11.20
2 tháng
(2026-01-16) 		0.18 1.64% 34,700 0 0
10.20
11.50
11.20
3 tháng
(2025-12-17) 		-0.47 -4.06% 45,500 0 0
9.81
11.67
11.20
6 tháng
(2025-09-18) 		-0.57 -4.82% 104,700 0 0
9.81
12.05
11.20
12 tháng
(2025-03-24) 		0.09 0.78% 305,000 -13,500 -0.2
9.34
12.05
11.20
24 tháng
(2024-03-27) 		1.49 15.37% 767,281 -771,190 -7.9
9.01
12.51
11.20
36 tháng
(2023-04-03) 		3.35 42.68% 1,310,755 -791,290 -8.1
6.87
12.51
11.20
60 tháng
(2021-04-12) 		4.70 72.35% 2,065,451 -805,712 -8.2
5.81
12.51
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
4.59
 0 4.59 4.59 4.59 0 0 0
03/08/2020
4.59
 100 4.59 4.59 4.59 0 0 0
31/07/2020
4.59
 200 4.59 4.59 4.59 0 0 0
30/07/2020
4.59
 200 4.59 4.59 4.59 0 0 0
29/07/2020
4.59
 4,300 4.65 4.65 4.53 0 0 0
28/07/2020
4.65
 4,500 4.65 4.65 4.53 0 1,000 -0.0
27/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
24/07/2020
4.65
 500 4.65 4.65 4.65 0 0 0
23/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
22/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
21/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
20/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
17/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
16/07/2020
4.65
 3 4.65 4.65 4.65 0 0 0
15/07/2020
4.65
 1,447 4.59 4.65 4.59 100 0 0.0
14/07/2020
4.59
 0 4.59 4.59 4.59 0 0 0
13/07/2020
4.59
 100 4.59 4.59 4.59 0 0 0
10/07/2020
4.59
 2,100 4.59 4.59 4.59 2,100 0 0.0
09/07/2020
4.59
 600 4.59 4.59 4.59 200 0 0.0
08/07/2020
4.59
 296 4.59 4.59 4.59 200 0 0.0
07/07/2020
4.59
 1,100 4.59 4.59 4.59 1,100 0 0.0
06/07/2020
4.59
 0 4.59 4.59 4.59 0 0 0
03/07/2020
4.59
 6 4.59 4.59 4.59 0 0 0
02/07/2020
4.59
 0 4.59 4.59 4.59 0 0 0
01/07/2020
4.59
 1,000 4.59 4.59 4.59 1,000 0 0.0
30/06/2020
4.59
 0 4.59 4.59 4.59 0 0 0
29/06/2020
4.59
 2,100 4.59 4.59 4.59 2,100 0 0.0
26/06/2020
4.59
 0 4.59 4.59 4.59 0 0 0
25/06/2020
4.59
 200 4.59 4.59 4.59 200 0 0.0
24/06/2020
4.59
 10 4.59 4.59 4.59 0 10 -0.0
23/06/2020
4.59
 300 4.59 4.59 4.59 300 0 0.0
22/06/2020
4.59
 0 4.59 4.59 4.59 0 0 0
19/06/2020
4.59
 300 4.59 4.59 4.59 300 0 0.0
18/06/2020
4.59
 300 4.59 4.59 4.53 200 0 0.0
17/06/2020
4.59
 2,200 4.40 4.59 4.59 0 0 0
16/06/2020
4.40
 0 4.40 4.40 4.40 0 0 0
15/06/2020
4.40
 0 4.40 4.40 4.40 0 0 0
12/06/2020
4.40
 400 4.40 4.40 4.40 0 0 0
11/06/2020
4.40
 8,100 4.40 4.46 4.40 500 0 0.0
10/06/2020
4.40
 8,122 4.53 4.53 4.40 1,000 0 0.0
09/06/2020
4.53
 5,800 4.46 4.65 4.53 3,000 0 0.0
08/06/2020
4.46
 0 4.46 4.46 4.46 0 0 0
05/06/2020
4.46
 610 4.20 4.46 4.40 400 0 0.0
04/06/2020
4.20
 4,650 4.53 4.59 4.20 3,200 0 0.0
03/06/2020
4.53
 100 4.53 4.53 4.53 0 0 0
02/06/2020
4.53
 0 4.53 4.53 4.53 0 0 0
01/06/2020
4.53
 1,500 4.53 4.53 4.53 0 0 0
29/05/2020
4.53
 1,700 4.53 4.53 4.20 0 0 0
28/05/2020
4.53
 3,000 4.53 4.53 4.53 1,000 0 0.0
27/05/2020
4.53
 72 4.53 4.53 4.53 0 0 0
26/05/2020
4.53
 1,000 4.53 4.53 4.53 0 0 0
25/05/2020
4.53
 1,000 4.53 4.53 4.53 0 0 0
22/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
21/05/2020
4.53
 900 4.53 4.53 4.53 0 0 0
20/05/2020
4.53
 1,400 4.53 4.53 4.53 0 0 0
19/05/2020
4.53
 500 4.53 4.53 4.53 0 0 0
18/05/2020
4.53
 2,000 4.53 4.53 4.53 0 0 0
15/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
14/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
13/05/2020
4.53
 2,610 4.53 4.53 4.46 1 0 0
12/05/2020
4.53
 500 4.59 4.59 4.53 0 0 0
11/05/2020
4.59
 0 4.59 4.59 4.59 0 0 0
08/05/2020
4.59
 200 4.59 4.59 4.59 0 0 0
07/05/2020
4.59
 700 4.53 4.59 4.53 0 0 0
06/05/2020
4.53
 1,000 4.53 4.53 4.53 0 0 0
05/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
04/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
29/04/2020
4.53
 100 4.59 4.59 4.53 0 0 0
28/04/2020
4.59
 1,000 4.53 4.59 4.53 0 0 0
27/04/2020
4.53
 600 4.53 4.53 4.53 0 0 0
24/04/2020
4.53
 2,400 4.40 4.53 4.46 0 0 0
23/04/2020
4.40
 0 4.40 4.40 4.40 0 0 0
22/04/2020
4.40
 0 4.40 4.40 4.40 0 0 0
21/04/2020
4.40
 500 4.07 4.46 4.40 0 0 0
20/04/2020
4.07
 500 4.53 4.53 4.07 0 0 0
17/04/2020
4.53
 100 4.46 4.53 4.53 0 0 0
16/04/2020
4.46
 1,200 4.78 4.78 4.46 0 0 0
15/04/2020
4.78
 2,420 4.59 4.78 4.59 0 0 0
14/04/2020
4.59
 1,000 4.53 4.59 4.59 0 0 0
13/04/2020
4.53
 5,000 4.33 4.53 4.53 0 0 0
10/04/2020
4.33
 1,000 4.46 4.46 4.33 0 0 0
09/04/2020
4.46
 3,000 4.53 4.53 4.33 0 0 0
08/04/2020
4.53
 500 4.53 4.53 4.53 0 0 0
07/04/2020
4.53
 200 4.53 4.53 4.53 0 0 0
06/04/2020
4.53
 0 4.53 4.53 4.53 0 0 0
03/04/2020
4.53
 2,000 4.53 4.53 4.53 0 0 0
01/04/2020
4.53
 0 4.53 4.53 4.53 0 0 0
31/03/2020
4.53
 100 4.20 4.53 4.53 0 0 0
30/03/2020
4.20
 600 4.20 4.20 3.94 0 0 0
27/03/2020
4.20
 2,100 4.46 4.46 4.20 0 0 0
26/03/2020
4.46
 4,000 4.65 4.65 4.46 0 0 0
25/03/2020
4.65
 500 4.65 4.65 4.65 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2020
4.65
 1,800 4.33 4.65 4.33 0 300 -0.0
23/03/2020
4.33
 2,200 4.50 4.50 4.33 0 0 0
20/03/2020
4.50
 6,000 4.50 4.50 4.50 0 0 0
19/03/2020
4.50
 1,102 4.50 4.50 4.50 0 0 0
18/03/2020
4.50
 2,848 4.56 4.56 4.50 0 0 0
17/03/2020
4.56
 2,200 4.50 4.56 4.56 0 0 0
16/03/2020
4.50
 7,400 4.61 4.61 4.50 0 0 0
13/03/2020
4.61
 4,748 4.56 4.61 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |