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)
29/08/2013
2.66
 10,900 2.66 2.66 2.59 0 0 0
28/08/2013
2.66
 10,400 2.63 2.66 2.63 0 0 0
27/08/2013
2.63
 38,600 2.66 2.66 2.63 0 0 0
26/08/2013
2.66
 36,000 2.70 2.73 2.63 0 0 0
23/08/2013
2.70
 6,200 2.70 2.70 2.70 0 0 0
22/08/2013
2.70
 18,569 2.77 2.77 2.70 0 0 0
21/08/2013
2.77
 11,700 2.73 2.77 2.73 0 0 0
20/08/2013
2.73
 20,200 2.77 2.77 2.73 0 0 0
19/08/2013
2.77
 27,800 2.77 2.77 2.73 0 0 0
16/08/2013
2.77
 1,700 2.77 2.77 2.73 0 0 0
15/08/2013
2.77
 25,300 2.80 2.80 2.77 0 0 0
14/08/2013
2.80
 31,400 2.77 2.80 2.70 0 0 0
13/08/2013
2.77
 36,224 2.80 2.80 2.73 0 0 0
12/08/2013
2.80
 24,700 2.77 2.80 2.77 0 0 0
09/08/2013
2.77
 14,700 2.73 2.77 2.73 0 0 0
08/08/2013
2.73
 8,500 2.77 2.80 2.73 0 0 0
07/08/2013
2.77
 61,020 2.70 2.80 2.70 0 0 0
06/08/2013
2.70
 31,420 2.73 2.73 2.63 5,000 0 0.0
05/08/2013
2.73
 13,900 2.73 2.80 2.70 0 0 0
02/08/2013
2.73
 27,000 2.63 2.73 2.63 0 0 0
01/08/2013
2.63
 8,700 2.59 2.63 2.59 0 0 0
31/07/2013
2.59
 5,400 2.66 2.66 2.59 0 0 0
30/07/2013
2.66
 15,600 2.70 2.70 2.66 0 0 0
29/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
26/07/2013
2.70
 6,600 2.70 2.70 2.66 0 0 0
25/07/2013
2.70
 17,000 2.77 2.77 2.70 0 0 0
24/07/2013
2.77
 34,300 2.80 2.80 2.77 0 0 0
23/07/2013
2.80
 54,000 2.80 2.80 2.77 0 0 0
22/07/2013
2.80
 8,800 2.84 2.84 2.80 1,000 0 0.0
19/07/2013
2.84
 27,200 2.80 2.84 2.80 0 0 0
18/07/2013
2.80
 31,700 2.84 2.84 2.80 0 0 0
17/07/2013
2.84
 2,400 2.84 2.84 2.80 2,000 0 0.0
16/07/2013
2.84
 41,300 2.80 2.84 2.77 2,000 0 0.0
15/07/2013
2.80
 4,400 2.80 2.80 2.77 0 0 0
12/07/2013
2.80
 43,600 2.80 2.80 2.77 0 0 0
11/07/2013
2.80
 15,200 2.80 2.80 2.66 0 0 0
10/07/2013
2.80
 10,000 2.80 2.80 2.77 0 0 0
09/07/2013
2.80
 50,800 2.80 2.80 2.77 0 0 0
08/07/2013
2.80
 15,500 2.73 2.80 2.73 0 0 0
05/07/2013
2.73
 6,100 2.73 2.77 2.73 0 0 0
04/07/2013
2.73
 2,300 2.80 2.80 2.73 0 0 0
03/07/2013
2.80
 49,300 2.80 2.80 2.73 0 0 0
02/07/2013
2.80
 1,100 2.73 2.80 2.77 0 0 0
01/07/2013
2.73
 35,700 2.77 2.77 2.70 0 0 0
28/06/2013
2.77
 30,200 2.73 2.80 2.70 0 0 0
27/06/2013
2.73
 28,000 2.73 2.77 2.70 0 0 0
26/06/2013
2.73
 28,000 2.73 2.77 2.70 0 0 0
25/06/2013
2.73
 70,700 2.80 2.80 2.73 0 0 0
24/06/2013
2.80
 21,200 2.80 2.84 2.77 0 0 0
21/06/2013
2.80
 92,900 2.80 2.84 2.77 100 2,000 -0.0
20/06/2013
2.80
 37,100 2.77 2.84 2.80 0 0 0
19/06/2013
2.77
 22,000 2.87 2.87 2.77 0 0 0
18/06/2013
2.87
 85,700 2.84 2.87 2.80 0 0 0
17/06/2013
2.84
 33,900 2.91 2.94 2.84 0 0 0
14/06/2013
2.91
 80,100 2.91 3.01 2.84 0 0 0
13/06/2013
2.91
 70,700 2.91 2.91 2.87 0 0 0
12/06/2013
2.91
 69,400 2.94 2.98 2.87 0 0 0
11/06/2013
2.94
 51,700 2.94 2.94 2.87 0 0 0
10/06/2013
2.94
 57,900 2.94 3.01 2.91 0 0 0
07/06/2013
2.94
 86,800 3.01 3.01 2.84 38,000 0 0.3
06/06/2013
3.01
 181,000 3.01 3.01 2.84 58,000 0 0.5
05/06/2013
3.01
 40,700 3.01 3.01 2.91 0 0 0
04/06/2013
3.01
 80,100 3.08 3.15 2.98 0 0 0
03/06/2013
3.08
 1,001,200 2.84 3.08 2.87 339,000 0 2.9
31/05/2013
2.84
 237,500 2.70 2.84 2.73 154,000 6,700 1.2
30/05/2013
2.70
 30,500 2.73 2.73 2.70 0 0 0
29/05/2013
2.73
 57,900 2.77 2.77 2.70 0 0 0
28/05/2013
2.77
 114,900 2.80 2.80 2.70 1,000 0 0.0
27/05/2013
2.80
 161,000 2.77 2.80 2.70 0 0 0
24/05/2013
2.77
 21,500 2.77 2.77 2.70 0 0 0
23/05/2013
2.77
 31,300 2.77 2.80 2.70 0 0 0
22/05/2013
2.77
 191,500 2.63 2.84 2.66 0 0 0
21/05/2013
2.63
 56,000 2.59 2.66 2.59 1,000 0 0.0
20/05/2013
2.59
 29,000 2.63 2.66 2.59 3,800 0 0.0
17/05/2013
2.63
 52,800 2.73 2.73 2.59 0 0 0
16/05/2013
2.73
 3,400 2.73 2.73 2.66 0 0 0
15/05/2013
2.73
 8,300 2.73 2.73 2.70 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2013
2.73
 38,200 2.77 2.80 2.73 0 0 0
13/05/2013
2.77
 120,200 2.80 2.80 2.74 0 0 0
10/05/2013
2.80
 71,100 2.80 2.80 2.74 0 0 0
09/05/2013
2.80
 102,100 2.77 2.80 2.74 0 0 0
08/05/2013
2.77
 235,400 2.74 2.80 2.74 0 10,000 -0.1
07/05/2013
2.74
 143,200 2.80 2.80 2.74 0 0 0
06/05/2013
2.80
 190,700 2.74 2.80 2.74 0 10,000 -0.1
03/05/2013
2.74
 102,800 2.68 2.74 2.68 0 0 0
02/05/2013
2.68
 54,700 2.61 2.74 2.61 0 5,000 -0.0
26/04/2013
2.61
 28,300 2.61 2.61 2.58 1,000 0 0.0
25/04/2013
2.61
 51,800 2.61 2.61 2.58 0 10,000 -0.1
24/04/2013
2.61
 34,500 2.61 2.64 2.58 0 5,000 -0.0
23/04/2013
2.61
 36,300 2.61 2.61 2.58 1,000 0 0.0
22/04/2013
2.61
 93,600 2.61 2.64 2.58 15,000 0 0.1
18/04/2013
2.61
 159,100 2.71 2.71 2.58 20,000 15,000 0.0
17/04/2013
2.71
 12,000 2.71 2.74 2.68 0 0 0
16/04/2013
2.71
 167,100 2.71 2.74 2.64 11,000 0 0.1
15/04/2013
2.71
 82,200 2.77 2.77 2.68 5,000 0 0.0
12/04/2013
2.77
 47,700 2.74 2.77 2.71 0 0 0
11/04/2013
2.74
 19,800 2.71 2.74 2.71 0 0 0
10/04/2013
2.71
 72,600 2.77 2.77 2.68 4,000 0 0.0
09/04/2013
2.77
 35,300 2.77 2.77 2.74 0 0 0
08/04/2013
2.77
 64,800 2.77 2.80 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |