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

10.70
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
(2026-05-13) 		0.10 0.94% 26,000 0 0
10.40
10.70
10.70
2 tháng
(2026-04-13) 		-0.40 -3.60% 38,100 0 0
10.40
11.10
10.70
3 tháng
(2026-03-16) 		-0.50 -4.46% 40,600 0 0
10.40
11.20
10.70
6 tháng
(2025-12-15) 		-0.97 -8.34% 86,100 0 0
9.81
11.67
10.70
12 tháng
(2025-06-17) 		0.80 8.09% 222,300 -4,300 -0.0
9.81
12.05
10.70
24 tháng
(2024-06-24) 		0.55 5.47% 718,296 -6,100 -0.1
9.01
12.05
10.70
36 tháng
(2023-06-28) 		2.20 25.82% 1,306,486 -792,290 -8.1
8.10
12.51
10.70
60 tháng
(2021-07-08) 		4.27 66.45% 1,974,538 -810,712 -8.3
5.81
12.51
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2017
4.51
 5,900 4.37 4.51 4.41 0 0 0
17/08/2017
4.37
 1,000 4.41 4.41 4.37 0 0 0
16/08/2017
4.41
 500 4.37 4.41 4.41 0 0 0
15/08/2017
4.37
 31,400 4.37 4.41 4.37 0 0 0
14/08/2017
4.37
 2,200 4.37 4.41 4.37 0 0 0
11/08/2017
4.37
 1,000 4.37 4.37 4.37 0 0 0
10/08/2017
4.37
 0 4.37 4.37 4.37 0 0 0
09/08/2017
4.37
 0 4.37 4.37 4.37 0 0 0
08/08/2017
4.37
 1,448 4.37 4.46 4.37 0 0 0
07/08/2017
4.37
 5,000 4.37 4.37 4.37 0 0 0
04/08/2017
4.37
 4,000 4.37 4.37 4.37 0 0 0
03/08/2017
4.37
 6,800 4.37 4.41 4.37 0 0 0
02/08/2017
4.37
 1,700 4.37 4.37 4.14 0 0 0
01/08/2017
4.37
 600 4.32 4.37 4.32 0 0 0
31/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
28/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
27/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
26/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
25/07/2017
4.32
 100 4.32 4.32 4.32 0 0 0
24/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
21/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
20/07/2017
4.32
 5,200 4.32 4.32 4.28 0 0 0
19/07/2017
4.32
 10 4.32 4.32 4.32 0 0 0
18/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
17/07/2017
4.32
 662 4.28 4.37 4.32 0 0 0
14/07/2017
4.28
 100 4.28 4.28 4.28 0 0 0
13/07/2017
4.28
 5,100 4.28 4.37 4.28 0 0 0
12/07/2017
4.28
 100 4.23 4.28 4.28 0 0 0
11/07/2017
4.23
 660 4.23 4.23 4.23 0 0 0
10/07/2017
4.23
 3,000 4.37 4.37 4.23 0 0 0
07/07/2017
4.37
 2,600 4.23 4.41 4.28 0 0 0
06/07/2017
4.23
 5,100 4.37 4.37 4.23 0 0 0
05/07/2017
4.37
 1,300 4.28 4.37 4.28 0 0 0
04/07/2017
4.28
 332 4.28 4.28 4.28 0 0 0
03/07/2017
4.28
 100 4.23 4.28 4.28 0 0 0
30/06/2017
4.23
 10,110 4.14 4.23 4.18 0 5,000 -0.0
29/06/2017
4.14
 0 4.14 4.14 4.14 0 0 0
28/06/2017
4.14
 2,000 4.28 4.28 4.14 0 0 0
27/06/2017
4.28
 3,600 4.28 4.28 4.14 0 0 0
26/06/2017
4.28
 100 4.32 4.32 4.28 0 0 0
23/06/2017
4.32
 200 4.28 4.32 4.32 0 0 0
22/06/2017
4.28
 100 4.18 4.28 4.28 0 0 0
21/06/2017
4.18
 0 4.18 4.18 4.18 0 0 0
20/06/2017
4.18
 0 4.18 4.18 4.18 0 0 0
19/06/2017
4.18
 1,100 4.60 4.60 4.18 0 200 -0.0
16/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
15/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
14/06/2017
4.60
 11,300 4.18 4.60 4.18 0 5,000 -0.0
13/06/2017
4.18
 900 4.18 4.18 4.18 0 0 0
12/06/2017
4.18
 11,000 4.18 4.18 4.18 0 0 0
09/06/2017
4.18
 8,100 4.18 4.23 4.18 0 100 -0.0
08/06/2017
4.18
 6,000 4.23 4.23 4.18 0 6,000 -0.1
07/06/2017
4.23
 9,900 4.14 4.23 4.18 0 6,000 -0.1
06/06/2017
4.14
 5,000 4.14 4.14 4.14 0 5,000 -0.0
05/06/2017
4.14
 6,200 4.14 4.14 4.14 0 5,000 -0.0
02/06/2017
4.14
 6,000 4.14 4.14 4.14 0 6,000 -0.1
01/06/2017
4.14
 8,600 4.14 4.14 4.14 0 6,000 -0.1
31/05/2017
4.14
 6,000 4.14 4.14 4.14 0 6,000 -0.1
30/05/2017
4.14
 6,000 4.14 4.14 4.14 0 6,000 -0.1
29/05/2017
4.14
 8,500 4.14 4.14 4.00 0 6,000 -0.1
26/05/2017
4.14
 15,500 4.14 4.14 4.14 0 5,000 -0.0
25/05/2017
4.14
 5,800 4.14 4.14 4.14 0 5,000 -0.0
24/05/2017
4.14
 5,010 4.14 4.14 4.14 0 5,000 -0.0
23/05/2017
4.14
 10,000 4.00 4.14 4.14 0 5,000 -0.0
22/05/2017
4.00
 6,000 4.14 4.14 4.00 0 5,000 -0.0
19/05/2017
4.14
 5,000 4.09 4.14 4.14 0 4,000 -0.0
18/05/2017
4.09
 4,742 4.14 4.14 4.00 0 4,000 -0.0
17/05/2017
4.14
 4,000 4.14 4.14 4.14 0 4,000 -0.0
16/05/2017
4.14
 4,000 4.14 4.14 4.14 0 4,000 -0.0
15/05/2017
4.14
 4,000 4.18 4.18 4.14 0 4,000 -0.0
12/05/2017
4.18
 300 4.05 4.32 4.18 0 0 0
11/05/2017
4.05
 1,900 4.05 4.05 4.05 0 0 0
10/05/2017
4.05
 0 4.05 4.05 4.05 0 0 0
09/05/2017
4.05
 13 4.05 4.05 4.05 0 0 0
08/05/2017
4.05
 0 4.05 4.05 4.05 0 0 0
05/05/2017
4.05
 0 4.05 4.05 4.05 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 9%
04/05/2017
4.05
 1,901 4.09 4.09 4.00 0 0 0
03/05/2017
4.09
 0 4.09 4.09 4.09 0 0 0
28/04/2017
4.09
 0 4.09 4.09 4.09 0 0 0
27/04/2017
4.09
 800 4.09 4.26 4.09 0 0 0
26/04/2017
4.09
 100 4.05 4.09 4.09 0 0 0
25/04/2017
4.05
 0 4.05 4.05 4.05 0 0 0
24/04/2017
4.05
 5,613 4.05 4.09 4.05 0 0 0
21/04/2017
4.05
 1,701 4.22 4.22 4.05 0 0 0
20/04/2017
4.22
 901 3.97 4.22 3.93 0 0 0
19/04/2017
3.97
 200 3.97 3.97 3.76 0 0 0
18/04/2017
3.97
 2,500 3.97 4.01 3.97 0 0 0
17/04/2017
3.97
 1,600 3.97 3.97 3.97 0 0 0
14/04/2017
3.97
 100 4.09 4.09 3.97 0 0 0
13/04/2017
4.09
 1,700 4.09 4.09 4.09 0 0 0
12/04/2017
4.09
 0 4.09 4.09 4.09 0 0 0
11/04/2017
4.09
 100 4.05 4.09 4.09 0 0 0
10/04/2017
4.05
 5,500 4.05 4.05 4.05 0 0 0
07/04/2017
4.05
 700 4.18 4.18 4.05 0 0 0
05/04/2017
4.18
 515 3.97 4.18 4.18 0 0 0
04/04/2017
3.97
 0 3.97 3.97 3.97 0 0 0
03/04/2017
3.97
 1,000 3.88 3.97 3.97 0 0 0
31/03/2017
3.88
 2,500 3.88 3.88 3.88 0 0 0
30/03/2017
3.88
 0 3.88 3.88 3.88 0 0 0
29/03/2017
3.88
 0 3.88 3.88 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |