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)
09/06/2014
2.68
 140,700 2.68 2.68 2.65 0 101,300 -0.7
06/06/2014
2.68
 17,900 2.68 2.68 2.65 0 16,100 -0.1
05/06/2014
2.68
 30,400 2.65 2.72 2.68 0 27,400 -0.2
04/06/2014
2.65
 15,300 2.68 2.68 2.65 0 9,500 -0.1
03/06/2014
2.68
 62,300 2.68 2.68 2.68 0 47,300 -0.4
02/06/2014
2.68
 29,700 2.76 2.76 2.68 0 24,000 -0.2
30/05/2014
2.76
 18,900 2.68 2.76 2.68 0 0 0
29/05/2014
2.68
 41,500 2.72 2.72 2.68 0 0 0
28/05/2014
2.72
 25,700 2.72 2.72 2.68 0 5,000 -0.0
27/05/2014
2.72
 23,100 2.68 2.72 2.65 0 12,200 -0.1
26/05/2014
2.68
 38,464 2.61 2.68 2.61 0 22,000 -0.2
23/05/2014
2.61
 18,400 2.65 2.72 2.61 0 0 0
22/05/2014
2.65
 77,070 2.72 2.72 2.65 0 11,000 -0.1
21/05/2014
2.72
 45,100 2.65 2.72 2.58 0 35,500 -0.3
20/05/2014
2.65
 64,500 2.61 2.87 2.58 5,700 37,100 -0.2
19/05/2014
2.61
 114,100 2.68 2.68 2.61 0 73,000 -0.5
16/05/2014: Cổ tức tiền mặt tỉ lệ: 8%
16/05/2014
2.68
 42,500 2.68 2.79 2.68 0 39,500 -0.3
15/05/2014
2.68
 37,600 2.68 2.68 2.55 0 2,000 -0.0
14/05/2014
2.68
 45,400 2.62 2.68 2.59 0 30,000 -0.2
13/05/2014
2.62
 90,100 2.62 2.72 2.55 0 3,000 -0.0
12/05/2014
2.62
 100,500 2.72 2.72 2.52 0 0 0
09/05/2014
2.72
 26,500 2.68 2.72 2.62 0 0 0
08/05/2014
2.68
 66,200 2.78 2.78 2.52 8,000 0 0.1
07/05/2014
2.78
 23,800 2.78 2.85 2.75 500 8,000 -0.1
06/05/2014
2.78
 22,100 2.78 2.78 2.68 0 0 0
05/05/2014
2.78
 23,100 2.88 2.88 2.72 0 0 0
29/04/2014
2.88
 9,700 2.82 2.88 2.68 0 0 0
28/04/2014
2.82
 8,100 2.78 2.85 2.82 0 0 0
25/04/2014
2.78
 18,800 2.88 2.88 2.78 0 0 0
24/04/2014
2.88
 27,100 2.91 2.91 2.82 0 0 0
23/04/2014
2.91
 3,600 2.95 2.95 2.85 0 0 0
22/04/2014
2.95
 4,400 2.95 2.95 2.88 0 0 0
21/04/2014
2.95
 31,300 2.95 2.95 2.82 0 0 0
18/04/2014
2.95
 86,500 2.98 3.01 2.85 0 0 0
17/04/2014
2.98
 34,600 3.08 3.08 2.98 0 0 0
16/04/2014
3.08
 42,170 3.11 3.11 3.01 0 0 0
15/04/2014
3.11
 27,800 3.11 3.11 3.08 0 5,100 -0.0
14/04/2014
3.11
 64,200 3.08 3.18 3.11 0 17,000 -0.2
11/04/2014
3.08
 16,400 3.11 3.11 3.04 0 0 0
10/04/2014
3.11
 25,800 3.08 3.14 3.08 0 9,000 -0.1
08/04/2014
3.08
 86,900 3.08 3.11 3.08 0 5,000 -0.0
07/04/2014
3.08
 40,900 3.11 3.11 3.04 0 0 0
04/04/2014
3.11
 105,320 3.11 3.11 3.08 0 1,900 -0.0
03/04/2014
3.11
 55,800 3.11 3.11 3.08 0 13,200 -0.1
02/04/2014
3.11
 20,300 3.11 3.11 3.08 0 0 0
01/04/2014
3.11
 84,500 3.14 3.14 3.08 0 0 0
31/03/2014
3.14
 89,600 3.18 3.18 3.11 0 0 0
28/03/2014
3.18
 80,000 3.14 3.18 3.11 0 0 0
27/03/2014
3.14
 125,330 3.18 3.18 3.08 0 0 0
26/03/2014
3.18
 121,800 3.18 3.18 3.11 0 0 0
25/03/2014
3.18
 148,200 3.24 3.27 3.18 0 16,800 -0.2
24/03/2014
3.24
 243,300 3.18 3.24 3.11 0 30,000 -0.3
21/03/2014
3.18
 88,250 3.11 3.18 3.11 0 0 0
20/03/2014
3.11
 101,900 3.21 3.21 3.11 0 3,900 -0.0
19/03/2014
3.21
 130,600 3.18 3.21 3.14 0 1,100 -0.0
18/03/2014
3.18
 54,500 3.11 3.18 3.11 0 8,000 -0.1
17/03/2014
3.11
 120,300 3.14 3.14 3.11 0 0 0
14/03/2014
3.14
 116,900 3.18 3.18 3.11 0 0 0
13/03/2014
3.18
 42,300 3.21 3.21 3.11 0 0 0
12/03/2014
3.21
 15,810 3.24 3.24 3.14 1,800 0 0.0
11/03/2014
3.24
 251,800 3.18 3.31 3.18 0 17,000 -0.2
10/03/2014
3.18
 218,500 3.08 3.18 3.08 0 25,000 -0.2
07/03/2014
3.08
 200,200 3.04 3.11 3.01 0 8,000 -0.1
06/03/2014
3.04
 79,600 3.01 3.08 2.98 10,000 0 0.1
05/03/2014
3.01
 79,300 3.04 3.04 3.01 2,500 0 0.0
04/03/2014
3.04
 117,110 3.08 3.08 3.01 4,200 0 0.0
03/03/2014
3.08
 51,100 3.08 3.08 3.01 10,000 0 0.1
28/02/2014
3.08
 55,600 3.11 3.11 3.04 9,800 4,300 0.1
27/02/2014
3.11
 79,102 3.11 3.14 3.08 0 5,700 -0.1
26/02/2014
3.11
 60,200 3.11 3.11 3.04 5,000 7,000 -0.0
25/02/2014
3.11
 68,600 3.08 3.11 3.04 0 11,100 -0.1
24/02/2014
3.08
 44,500 3.04 3.08 3.01 5,000 0 0.0
21/02/2014
3.04
 49,000 3.04 3.04 3.01 5,000 0 0.0
20/02/2014
3.04
 94,500 3.11 3.11 2.95 5,000 0 0.0
19/02/2014
3.11
 53,900 3.14 3.14 3.08 2,500 0 0.0
18/02/2014
3.14
 72,600 3.04 3.14 3.01 5,000 5,000 -0.0
17/02/2014
3.04
 135,200 3.04 3.08 3.01 0 4,000 -0.0
14/02/2014
3.04
 103,600 3.08 3.14 3.04 0 7,500 -0.1
13/02/2014
3.08
 77,600 3.08 3.08 2.98 0 0 0
12/02/2014
3.08
 48,720 3.04 3.08 2.98 0 0 0
11/02/2014
3.04
 35,500 3.11 3.11 2.95 0 0 0
10/02/2014
3.11
 225,500 2.98 3.11 2.95 0 0 0
07/02/2014
2.98
 111,300 2.88 2.98 2.91 0 0 0
06/02/2014
2.88
 31,300 2.88 2.95 2.88 0 0 0
27/01/2014
2.88
 26,400 2.88 2.91 2.88 0 0 0
24/01/2014
2.88
 87,800 2.91 2.91 2.85 2,000 100 0.0
23/01/2014
2.91
 64,100 2.98 2.98 2.88 0 0 0
22/01/2014
2.98
 59,200 2.95 2.98 2.82 14,500 6,000 0.1
21/01/2014
2.95
 124,052 2.91 2.95 2.85 5,000 0 0.0
20/01/2014
2.91
 74,100 2.91 2.91 2.85 15,000 900 0.1
17/01/2014
2.91
 122,700 2.98 3.01 2.88 10,000 1,800 0.1
16/01/2014
2.98
 39,500 3.01 3.01 2.91 1,000 0 0.0
15/01/2014
3.01
 57,832 2.95 3.01 2.95 0 0 0
14/01/2014
2.95
 214,500 2.91 3.01 2.88 0 0 0
13/01/2014
2.91
 53,680 2.88 2.91 2.88 0 0 0
10/01/2014
2.88
 35,000 2.91 2.91 2.88 1,000 0 0.0
09/01/2014
2.91
 106,900 2.95 2.95 2.88 0 25,000 -0.2
08/01/2014
2.95
 94,900 2.78 2.98 2.78 0 0 0
07/01/2014
2.78
 100,890 2.75 2.95 2.78 10,000 0 0.1
06/01/2014
2.75
 15,610 2.78 2.78 2.75 5,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |