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)
24/06/2020
4.92
 10 4.92 4.92 4.92 0 10 -0.0
23/06/2020
4.92
 300 4.92 4.92 4.92 300 0 0.0
22/06/2020
4.92
 0 4.92 4.92 4.92 0 0 0
19/06/2020
4.92
 300 4.92 4.92 4.92 300 0 0.0
18/06/2020
4.92
 300 4.92 4.92 4.85 200 0 0.0
17/06/2020
4.92
 2,200 4.71 4.92 4.92 0 0 0
16/06/2020
4.71
 0 4.71 4.71 4.71 0 0 0
15/06/2020
4.71
 0 4.71 4.71 4.71 0 0 0
12/06/2020
4.71
 400 4.71 4.71 4.71 0 0 0
11/06/2020
4.71
 8,100 4.71 4.78 4.71 500 0 0.0
10/06/2020
4.71
 8,122 4.85 4.85 4.71 1,000 0 0.0
09/06/2020
4.85
 5,800 4.78 4.98 4.85 3,000 0 0.0
08/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0
05/06/2020
4.78
 610 4.50 4.78 4.71 400 0 0.0
04/06/2020
4.50
 4,650 4.85 4.92 4.50 3,200 0 0.0
03/06/2020
4.85
 100 4.85 4.85 4.85 0 0 0
02/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
01/06/2020
4.85
 1,500 4.85 4.85 4.85 0 0 0
29/05/2020
4.85
 1,700 4.85 4.85 4.50 0 0 0
28/05/2020
4.85
 3,000 4.85 4.85 4.85 1,000 0 0.0
27/05/2020
4.85
 72 4.85 4.85 4.85 0 0 0
26/05/2020
4.85
 1,000 4.85 4.85 4.85 0 0 0
25/05/2020
4.85
 1,000 4.85 4.85 4.85 0 0 0
22/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
21/05/2020
4.85
 900 4.85 4.85 4.85 0 0 0
20/05/2020
4.85
 1,400 4.85 4.85 4.85 0 0 0
19/05/2020
4.85
 500 4.85 4.85 4.85 0 0 0
18/05/2020
4.85
 2,000 4.85 4.85 4.85 0 0 0
15/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
14/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
13/05/2020
4.85
 2,610 4.85 4.85 4.78 1 0 0
12/05/2020
4.85
 500 4.92 4.92 4.85 0 0 0
11/05/2020
4.92
 0 4.92 4.92 4.92 0 0 0
08/05/2020
4.92
 200 4.92 4.92 4.92 0 0 0
07/05/2020
4.92
 700 4.85 4.92 4.85 0 0 0
06/05/2020
4.85
 1,000 4.85 4.85 4.85 0 0 0
05/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
04/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
29/04/2020
4.85
 100 4.92 4.92 4.85 0 0 0
28/04/2020
4.92
 1,000 4.85 4.92 4.85 0 0 0
27/04/2020
4.85
 600 4.85 4.85 4.85 0 0 0
24/04/2020
4.85
 2,400 4.71 4.85 4.78 0 0 0
23/04/2020
4.71
 0 4.71 4.71 4.71 0 0 0
22/04/2020
4.71
 0 4.71 4.71 4.71 0 0 0
21/04/2020
4.71
 500 4.36 4.78 4.71 0 0 0
20/04/2020
4.36
 500 4.85 4.85 4.36 0 0 0
17/04/2020
4.85
 100 4.78 4.85 4.85 0 0 0
16/04/2020
4.78
 1,200 5.12 5.12 4.78 0 0 0
15/04/2020
5.12
 2,420 4.92 5.12 4.92 0 0 0
14/04/2020
4.92
 1,000 4.85 4.92 4.92 0 0 0
13/04/2020
4.85
 5,000 4.64 4.85 4.85 0 0 0
10/04/2020
4.64
 1,000 4.78 4.78 4.64 0 0 0
09/04/2020
4.78
 3,000 4.85 4.85 4.64 0 0 0
08/04/2020
4.85
 500 4.85 4.85 4.85 0 0 0
07/04/2020
4.85
 200 4.85 4.85 4.85 0 0 0
06/04/2020
4.85
 0 4.85 4.85 4.85 0 0 0
03/04/2020
4.85
 2,000 4.85 4.85 4.85 0 0 0
01/04/2020
4.85
 0 4.85 4.85 4.85 0 0 0
31/03/2020
4.85
 100 4.50 4.85 4.85 0 0 0
30/03/2020
4.50
 600 4.50 4.50 4.22 0 0 0
27/03/2020
4.50
 2,100 4.78 4.78 4.50 0 0 0
26/03/2020
4.78
 4,000 4.98 4.98 4.78 0 0 0
25/03/2020
4.98
 500 4.98 4.98 4.98 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2020
4.98
 1,800 4.64 4.98 4.64 0 300 -0.0
23/03/2020
4.64
 2,200 4.82 4.82 4.64 0 0 0
20/03/2020
4.82
 6,000 4.82 4.82 4.82 0 0 0
19/03/2020
4.82
 1,102 4.82 4.82 4.82 0 0 0
18/03/2020
4.82
 2,848 4.88 4.88 4.82 0 0 0
17/03/2020
4.88
 2,200 4.82 4.88 4.88 0 0 0
16/03/2020
4.82
 7,400 4.94 4.94 4.82 0 0 0
13/03/2020
4.94
 4,748 4.88 4.94 4.82 0 0 0
12/03/2020
4.88
 2,812 4.88 4.88 4.82 0 0 0
11/03/2020
4.88
 2,640 5.06 5.06 4.88 200 0 0.0
10/03/2020
5.06
 7,500 5.06 5.12 5.00 0 0 0
09/03/2020
5.06
 3,312 5.00 5.18 5.00 0 0 0
06/03/2020
5.00
 10,800 4.88 5.36 4.88 0 0 0
05/03/2020
4.88
 4,550 4.94 4.94 4.88 0 0 0
04/03/2020
4.94
 1,320 4.82 4.94 4.82 100 0 0.0
03/03/2020
4.82
 0 4.82 4.82 4.82 0 0 0
02/03/2020
4.82
 14,424 4.82 4.82 4.82 0 0 0
28/02/2020
4.82
 922 4.70 4.82 4.40 0 0 0
27/02/2020
4.70
 5,300 4.28 4.70 4.52 0 0 0
26/02/2020
4.28
 22,744 4.70 4.70 4.28 0 0 0
25/02/2020
4.70
 4,000 4.82 4.82 4.70 0 0 0
24/02/2020
4.82
 0 4.82 4.82 4.82 0 0 0
21/02/2020
4.82
 22,200 5.06 5.06 4.82 0 0 0
20/02/2020
5.06
 1,600 4.70 5.06 4.82 0 0 0
19/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
18/02/2020
4.70
 100 4.46 4.70 4.70 0 0 0
17/02/2020
4.46
 2,100 4.82 4.82 4.46 0 0 0
14/02/2020
4.82
 900 4.76 4.82 4.82 0 0 0
13/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
12/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
11/02/2020
4.76
 0 4.76 4.76 4.76 0 0 0
10/02/2020
4.76
 202 4.70 4.76 4.76 0 0 0
07/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
06/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
05/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
04/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/02/2020
4.70
 2,300 4.82 4.82 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |