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)
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
05/04/2013
2.77
 52,100 2.74 2.77 2.71 5,000 0 0.0
04/04/2013
2.74
 46,100 2.77 2.77 2.71 5,000 0 0.0
03/04/2013
2.77
 13,500 2.77 2.77 2.77 0 0 0
02/04/2013
2.77
 179,700 2.74 2.80 2.71 0 0 0
01/04/2013
2.74
 29,600 2.74 2.74 2.68 0 0 0
29/03/2013
2.74
 38,400 2.71 2.74 2.68 6,100 0 0.1
28/03/2013
2.71
 54,000 2.74 2.74 2.71 10,000 0 0.1
27/03/2013
2.74
 76,700 2.71 2.74 2.71 11,000 0 0.1
26/03/2013
2.71
 141,600 2.71 2.74 2.71 0 0 0
25/03/2013
2.71
 76,800 2.71 2.71 2.68 10,000 0 0.1
22/03/2013
2.71
 127,900 2.74 2.74 2.64 21,000 0 0.2
21/03/2013
2.74
 155,600 2.74 2.80 2.74 0 0 0
20/03/2013
2.74
 90,300 2.77 2.80 2.74 0 0 0
19/03/2013
2.77
 123,000 2.64 2.80 2.68 11,700 0 0.1
18/03/2013
2.64
 114,200 2.68 2.71 2.64 20,000 0 0.2
15/03/2013
2.68
 150,900 2.68 2.77 2.64 11,400 0 0.1
14/03/2013
2.68
 528,300 2.89 2.96 2.64 25,000 40,000 -0.1
13/03/2013
2.89
 467,200 2.83 3.02 2.80 98,000 0 0.9
12/03/2013
2.83
 437,500 2.77 2.83 2.77 262,400 0 2.3
11/03/2013
2.77
 216,000 2.64 2.80 2.64 60,600 0 0.5
08/03/2013
2.64
 142,400 2.61 2.64 2.61 79,000 0 0.7
07/03/2013
2.61
 156,000 2.61 2.64 2.58 187,500 0 1.6
06/03/2013
2.61
 131,900 2.55 2.61 2.55 76,700 100 0.6
05/03/2013
2.55
 192,000 2.55 2.58 2.55 124,800 0 1.0
04/03/2013
2.55
 124,200 2.58 2.58 2.55 0 0 0
01/03/2013
2.58
 37,500 2.55 2.58 2.58 0 0 0
28/02/2013
2.55
 7,300 2.55 2.61 2.55 0 0 0
27/02/2013
2.55
 81,000 2.55 2.55 2.52 3,000 0 0.0
26/02/2013
2.55
 201,800 2.61 2.61 2.52 133,900 0 1.1
25/02/2013
2.61
 78,400 2.58 2.61 2.55 100 0 0.0
22/02/2013
2.58
 132,700 2.55 2.58 2.52 30,600 0 0.2
21/02/2013
2.55
 183,300 2.68 2.68 2.49 1,000 0 0.0
20/02/2013
2.68
 123,600 2.64 2.71 2.58 1,100 0 0.0
19/02/2013
2.64
 199,800 2.58 2.68 2.55 0 0 0
18/02/2013
2.58
 137,200 2.55 2.58 2.55 1,000 0 0.0
08/02/2013
2.55
 75,500 2.52 2.55 2.49 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |