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)
05/09/2017
4.78
 25,000 4.83 4.87 4.78 0 20,000 -0.2
01/09/2017
4.83
 5,500 4.78 4.83 4.83 0 5,000 -0.0
31/08/2017
4.78
 5,100 4.78 4.83 4.78 0 5,000 -0.0
30/08/2017
4.78
 8,100 4.83 4.87 4.78 0 5,000 -0.0
29/08/2017
4.83
 5,000 4.78 4.83 4.83 0 5,000 -0.0
28/08/2017
4.78
 7,200 4.78 4.87 4.78 0 5,000 -0.0
25/08/2017
4.78
 19,907 4.83 4.83 4.78 0 10,000 -0.1
24/08/2017
4.83
 23,300 4.78 4.83 4.78 0 5,000 -0.0
23/08/2017
4.78
 5,000 4.78 4.78 4.78 0 5,000 -0.0
22/08/2017
4.78
 5,000 4.83 4.83 4.78 0 5,000 -0.0
21/08/2017
4.83
 5,100 4.83 4.83 4.78 0 5,000 -0.0
18/08/2017
4.83
 5,900 4.68 4.83 4.73 0 0 0
17/08/2017
4.68
 1,000 4.73 4.73 4.68 0 0 0
16/08/2017
4.73
 500 4.68 4.73 4.73 0 0 0
15/08/2017
4.68
 31,400 4.68 4.73 4.68 0 0 0
14/08/2017
4.68
 2,200 4.68 4.73 4.68 0 0 0
11/08/2017
4.68
 1,000 4.68 4.68 4.68 0 0 0
10/08/2017
4.68
 0 4.68 4.68 4.68 0 0 0
09/08/2017
4.68
 0 4.68 4.68 4.68 0 0 0
08/08/2017
4.68
 1,448 4.68 4.78 4.68 0 0 0
07/08/2017
4.68
 5,000 4.68 4.68 4.68 0 0 0
04/08/2017
4.68
 4,000 4.68 4.68 4.68 0 0 0
03/08/2017
4.68
 6,800 4.68 4.73 4.68 0 0 0
02/08/2017
4.68
 1,700 4.68 4.68 4.43 0 0 0
01/08/2017
4.68
 600 4.63 4.68 4.63 0 0 0
31/07/2017
4.63
 0 4.63 4.63 4.63 0 0 0
28/07/2017
4.63
 0 4.63 4.63 4.63 0 0 0
27/07/2017
4.63
 0 4.63 4.63 4.63 0 0 0
26/07/2017
4.63
 0 4.63 4.63 4.63 0 0 0
25/07/2017
4.63
 100 4.63 4.63 4.63 0 0 0
24/07/2017
4.63
 0 4.63 4.63 4.63 0 0 0
21/07/2017
4.63
 0 4.63 4.63 4.63 0 0 0
20/07/2017
4.63
 5,200 4.63 4.63 4.58 0 0 0
19/07/2017
4.63
 10 4.63 4.63 4.63 0 0 0
18/07/2017
4.63
 0 4.63 4.63 4.63 0 0 0
17/07/2017
4.63
 662 4.58 4.68 4.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |