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

11.60
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
(2025-11-05) 		-0.50 -4.13% 27,500 0 0
11
12.10
11.60
2 tháng
(2025-10-06) 		-0.60 -4.92% 49,100 0 0
11
12.90
11.60
3 tháng
(2025-09-08) 		0.10 0.87% 74,200 -2,700 -0.0
11
12.90
11.60
6 tháng
(2025-06-09) 		1.10 10.48% 138,000 -4,300 -0.0
10.50
12.90
11.60
12 tháng
(2024-12-10) 		1.02 9.61% 376,001 -10,300 -0.1
9.93
12.90
11.60
24 tháng
(2023-12-18) 		2.41 26.17% 902,986 -777,290 -7.9
9.19
13.39
11.60
36 tháng
(2022-12-21) 		3.92 51.13% 1,299,988 -791,312 -8.1
7.11
13.39
11.60
60 tháng
(2020-12-31) 		4.75 69.26% 2,450,772 -806,812 -8.2
6.22
13.39
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
4.58
 100 4.58 4.58 4.58 0 0 0
13/07/2017
4.58
 5,100 4.58 4.68 4.58 0 0 0
12/07/2017
4.58
 100 4.53 4.58 4.58 0 0 0
11/07/2017
4.53
 660 4.53 4.53 4.53 0 0 0
10/07/2017
4.53
 3,000 4.68 4.68 4.53 0 0 0
07/07/2017
4.68
 2,600 4.53 4.73 4.58 0 0 0
06/07/2017
4.53
 5,100 4.68 4.68 4.53 0 0 0
05/07/2017
4.68
 1,300 4.58 4.68 4.58 0 0 0
04/07/2017
4.58
 332 4.58 4.58 4.58 0 0 0
03/07/2017
4.58
 100 4.53 4.58 4.58 0 0 0
30/06/2017
4.53
 10,110 4.43 4.53 4.48 0 5,000 -0.0
29/06/2017
4.43
 0 4.43 4.43 4.43 0 0 0
28/06/2017
4.43
 2,000 4.58 4.58 4.43 0 0 0
27/06/2017
4.58
 3,600 4.58 4.58 4.43 0 0 0
26/06/2017
4.58
 100 4.63 4.63 4.58 0 0 0
23/06/2017
4.63
 200 4.58 4.63 4.63 0 0 0
22/06/2017
4.58
 100 4.48 4.58 4.58 0 0 0
21/06/2017
4.48
 0 4.48 4.48 4.48 0 0 0
20/06/2017
4.48
 0 4.48 4.48 4.48 0 0 0
19/06/2017
4.48
 1,100 4.92 4.92 4.48 0 200 -0.0
16/06/2017
4.92
 0 4.92 4.92 4.92 0 0 0
15/06/2017
4.92
 0 4.92 4.92 4.92 0 0 0
14/06/2017
4.92
 11,300 4.48 4.92 4.48 0 5,000 -0.0
13/06/2017
4.48
 900 4.48 4.48 4.48 0 0 0
12/06/2017
4.48
 11,000 4.48 4.48 4.48 0 0 0
09/06/2017
4.48
 8,100 4.48 4.53 4.48 0 100 -0.0
08/06/2017
4.48
 6,000 4.53 4.53 4.48 0 6,000 -0.1
07/06/2017
4.53
 9,900 4.43 4.53 4.48 0 6,000 -0.1
06/06/2017
4.43
 5,000 4.43 4.43 4.43 0 5,000 -0.0
05/06/2017
4.43
 6,200 4.43 4.43 4.43 0 5,000 -0.0
02/06/2017
4.43
 6,000 4.43 4.43 4.43 0 6,000 -0.1
01/06/2017
4.43
 8,600 4.43 4.43 4.43 0 6,000 -0.1
31/05/2017
4.43
 6,000 4.43 4.43 4.43 0 6,000 -0.1
30/05/2017
4.43
 6,000 4.43 4.43 4.43 0 6,000 -0.1
29/05/2017
4.43
 8,500 4.43 4.43 4.28 0 6,000 -0.1
26/05/2017
4.43
 15,500 4.43 4.43 4.43 0 5,000 -0.0
25/05/2017
4.43
 5,800 4.43 4.43 4.43 0 5,000 -0.0
24/05/2017
4.43
 5,010 4.43 4.43 4.43 0 5,000 -0.0
23/05/2017
4.43
 10,000 4.28 4.43 4.43 0 5,000 -0.0
22/05/2017
4.28
 6,000 4.43 4.43 4.28 0 5,000 -0.0
19/05/2017
4.43
 5,000 4.38 4.43 4.43 0 4,000 -0.0
18/05/2017
4.38
 4,742 4.43 4.43 4.28 0 4,000 -0.0
17/05/2017
4.43
 4,000 4.43 4.43 4.43 0 4,000 -0.0
16/05/2017
4.43
 4,000 4.43 4.43 4.43 0 4,000 -0.0
15/05/2017
4.43
 4,000 4.48 4.48 4.43 0 4,000 -0.0
12/05/2017
4.48
 300 4.33 4.63 4.48 0 0 0
11/05/2017
4.33
 1,900 4.33 4.33 4.33 0 0 0
10/05/2017
4.33
 0 4.33 4.33 4.33 0 0 0
09/05/2017
4.33
 13 4.33 4.33 4.33 0 0 0
08/05/2017
4.33
 0 4.33 4.33 4.33 0 0 0
05/05/2017
4.33
 0 4.33 4.33 4.33 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 9%
04/05/2017
4.33
 1,901 4.38 4.38 4.28 0 0 0
03/05/2017
4.38
 0 4.38 4.38 4.38 0 0 0
28/04/2017
4.38
 0 4.38 4.38 4.38 0 0 0
27/04/2017
4.38
 800 4.38 4.56 4.38 0 0 0
26/04/2017
4.38
 100 4.34 4.38 4.38 0 0 0
25/04/2017
4.34
 0 4.34 4.34 4.34 0 0 0
24/04/2017
4.34
 5,613 4.34 4.38 4.34 0 0 0
21/04/2017
4.34
 1,701 4.52 4.52 4.34 0 0 0
20/04/2017
4.52
 901 4.25 4.52 4.20 0 0 0
19/04/2017
4.25
 200 4.25 4.25 4.02 0 0 0
18/04/2017
4.25
 2,500 4.25 4.29 4.25 0 0 0
17/04/2017
4.25
 1,600 4.25 4.25 4.25 0 0 0
14/04/2017
4.25
 100 4.38 4.38 4.25 0 0 0
13/04/2017
4.38
 1,700 4.38 4.38 4.38 0 0 0
12/04/2017
4.38
 0 4.38 4.38 4.38 0 0 0
11/04/2017
4.38
 100 4.34 4.38 4.38 0 0 0
10/04/2017
4.34
 5,500 4.34 4.34 4.34 0 0 0
07/04/2017
4.34
 700 4.47 4.47 4.34 0 0 0
05/04/2017
4.47
 515 4.25 4.47 4.47 0 0 0
04/04/2017
4.25
 0 4.25 4.25 4.25 0 0 0
03/04/2017
4.25
 1,000 4.16 4.25 4.25 0 0 0
31/03/2017
4.16
 2,500 4.16 4.16 4.16 0 0 0
30/03/2017
4.16
 0 4.16 4.16 4.16 0 0 0
29/03/2017
4.16
 0 4.16 4.16 4.16 0 0 0
28/03/2017
4.16
 0 4.16 4.16 4.16 0 0 0
27/03/2017
4.16
 400 4.16 4.16 4.16 0 0 0
24/03/2017
4.16
 0 4.16 4.16 4.16 0 0 0
23/03/2017
4.16
 4,200 4.07 4.16 4.16 0 4,200 -0.0
22/03/2017
4.07
 0 4.07 4.07 4.07 0 0 0
21/03/2017
4.07
 200 4.02 4.07 4.07 0 0 0
20/03/2017
4.02
 0 4.02 4.02 4.02 0 0 0
17/03/2017
4.02
 2,500 4.11 4.11 4.02 0 0 0
16/03/2017
4.11
 0 4.11 4.11 4.11 0 0 0
15/03/2017
4.11
 0 4.11 4.11 4.11 0 0 0
14/03/2017
4.11
 1,500 4.11 4.11 4.11 0 0 0
13/03/2017
4.11
 1,000 4.16 4.16 4.11 0 0 0
10/03/2017
4.16
 0 4.16 4.16 4.16 0 0 0
09/03/2017
4.16
 0 4.16 4.16 4.16 0 0 0
08/03/2017
4.16
 0 4.16 4.16 4.16 0 0 0
07/03/2017
4.16
 0 4.16 4.16 4.16 0 0 0
06/03/2017
4.16
 0 4.16 4.16 4.16 0 0 0
03/03/2017
4.16
 700 4.43 4.43 4.16 0 0 0
02/03/2017
4.43
 800 4.52 4.52 4.43 0 0 0
01/03/2017
4.52
 300 4.56 4.56 4.52 0 0 0
28/02/2017
4.56
 4,200 4.29 4.56 4.25 0 0 0
27/02/2017
4.29
 4,200 4.34 4.34 4.29 0 0 0
24/02/2017
4.34
 2,200 4.38 4.38 4.29 0 100 -0.0
23/02/2017
4.38
 18,400 4.34 4.38 4.34 0 5,500 -0.1
22/02/2017
4.34
 7,900 4.34 4.34 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |