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)
07/11/2012
2.27
 54,500 2.27 2.30 2.24 0 0 0
06/11/2012
2.27
 52,400 2.24 2.27 2.21 2,000 0 0.0
05/11/2012
2.24
 81,200 2.21 2.24 2.21 6,000 0 0.0
02/11/2012
2.21
 367,400 2.27 2.27 2.15 60,000 0 0.4
01/11/2012
2.27
 55,600 2.27 2.30 2.27 500 0 0.0
31/10/2012
2.27
 56,600 2.30 2.30 2.27 25,000 0 0.2
30/10/2012
2.30
 122,300 2.30 2.33 2.27 20,000 0 0.1
29/10/2012
2.30
 128,200 2.36 2.36 2.27 2,000 0 0.0
26/10/2012
2.36
 139,800 2.36 2.40 2.33 7,000 0 0.1
25/10/2012
2.36
 94,200 2.40 2.40 2.33 1,000 0 0.0
24/10/2012
2.40
 154,000 2.36 2.46 2.33 0 0 0
23/10/2012
2.36
 208,200 2.43 2.46 2.33 300 0 0.0
22/10/2012
2.43
 45,600 2.43 2.43 2.36 0 0 0
19/10/2012
2.43
 151,900 2.49 2.49 2.33 2,000 0 0.0
18/10/2012
2.49
 699,800 2.36 2.52 2.36 0 0 0
17/10/2012
2.36
 117,400 2.40 2.40 2.30 0 0 0
16/10/2012
2.40
 185,400 2.27 2.40 2.27 7,500 0 0.1
15/10/2012
2.27
 28,200 2.27 2.27 2.24 3,100 0 0.0
12/10/2012
2.27
 51,600 2.30 2.33 2.24 6,900 0 0.1
11/10/2012
2.30
 109,100 2.30 2.33 2.27 0 0 0
10/10/2012
2.30
 52,300 2.27 2.30 2.24 0 0 0
09/10/2012
2.27
 49,600 2.30 2.30 2.27 0 0 0
08/10/2012
2.30
 111,000 2.24 2.30 2.24 0 0 0
05/10/2012
2.24
 46,500 2.21 2.24 2.21 0 0 0
04/10/2012
2.21
 29,700 2.24 2.24 2.21 0 0 0
03/10/2012
2.24
 20,200 2.18 2.24 2.21 0 0 0
02/10/2012
2.18
 45,200 2.21 2.21 2.18 1,000 0 0.0
01/10/2012
2.21
 86,300 2.21 2.24 2.18 11,000 0 0.1
28/09/2012
2.21
 53,100 2.24 2.24 2.21 3,000 0 0.0
27/09/2012
2.24
 5,300 2.27 2.27 2.24 2,000 0 0.0
26/09/2012
2.27
 46,000 2.27 2.27 2.21 1,200 0 0.0
25/09/2012
2.27
 53,000 2.27 2.27 2.21 2,000 0 0.0
24/09/2012
2.27
 10,300 2.30 2.30 2.27 0 0 0
21/09/2012
2.30
 21,500 2.24 2.30 2.27 0 0 0
20/09/2012
2.24
 42,800 2.27 2.27 2.24 0 0 0
19/09/2012
2.27
 47,500 2.24 2.27 2.24 0 0 0
18/09/2012
2.24
 104,600 2.30 2.30 2.24 0 0 0
17/09/2012
2.30
 32,300 2.33 2.33 2.27 8,000 0 0.1
14/09/2012
2.33
 167,300 2.30 2.33 2.27 12,000 0 0.1
13/09/2012
2.30
 32,200 2.27 2.30 2.24 0 0 0
12/09/2012
2.27
 48,600 2.27 2.27 2.21 1,000 0 0.0
11/09/2012
2.27
 28,400 2.24 2.27 2.24 1,000 0 0.0
10/09/2012
2.24
 153,700 2.33 2.33 2.21 0 0 0
07/09/2012
2.33
 51,300 2.33 2.33 2.30 1,000 0 0.0
06/09/2012
2.33
 43,000 2.33 2.36 2.30 1,000 0 0.0
05/09/2012
2.33
 114,500 2.33 2.36 2.27 2,000 0 0.0
04/09/2012
2.33
 40,200 2.33 2.40 2.33 1,000 0 0.0
31/08/2012
2.33
 86,700 2.36 2.36 2.30 3,000 0 0.0
30/08/2012
2.36
 137,800 2.40 2.43 2.33 9,100 0 0.1
29/08/2012
2.40
 85,400 2.30 2.43 2.30 0 0 0
28/08/2012
2.30
 154,000 2.24 2.30 2.21 0 0 0
27/08/2012
2.24
 280,900 2.40 2.40 2.24 18,000 0 0.1
24/08/2012
2.40
 221,300 2.24 2.40 2.18 1,000 0 0.0
23/08/2012
2.24
 259,300 2.40 2.40 2.24 1,800 0 0.0
22/08/2012
2.40
 234,200 2.49 2.49 2.33 6,000 0 0.0
21/08/2012
2.49
 776,800 2.58 2.68 2.43 32,000 0 0.3
20/08/2012
2.58
 680,100 2.43 2.58 2.46 10,200 0 0.1
17/08/2012
2.43
 72,300 2.43 2.46 2.36 0 0 0
16/08/2012
2.43
 68,300 2.46 2.49 2.40 8,000 0 0.1
15/08/2012
2.46
 129,700 2.49 2.49 2.46 4,000 0 0.0
14/08/2012
2.49
 239,200 2.52 2.55 2.46 7,000 0 0.1
13/08/2012
2.52
 431,200 2.36 2.52 2.36 0 0 0
10/08/2012
2.36
 172,900 2.33 2.36 2.33 10,100 0 0.1
09/08/2012
2.33
 48,700 2.33 2.36 2.33 3,000 0 0.0
08/08/2012
2.33
 82,800 2.30 2.33 2.27 2,000 0 0.0
07/08/2012
2.30
 119,800 2.33 2.33 2.30 0 0 0
06/08/2012
2.33
 150,700 2.27 2.36 2.27 1,300 0 0.0
03/08/2012
2.27
 72,600 2.24 2.30 2.24 20,600 0 0.2
02/08/2012
2.24
 89,800 2.27 2.30 2.24 4,000 0 0.0
01/08/2012
2.27
 53,400 2.30 2.30 2.24 0 0 0
31/07/2012
2.30
 85,800 2.30 2.33 2.27 10,000 0 0.1
30/07/2012
2.30
 100,300 2.27 2.30 2.24 0 0 0
27/07/2012
2.27
 189,000 2.33 2.36 2.27 0 0 0
26/07/2012
2.33
 99,800 2.30 2.36 2.30 0 0 0
25/07/2012
2.30
 166,000 2.27 2.33 2.24 0 0 0
24/07/2012
2.27
 322,900 2.33 2.33 2.24 0 0 0
23/07/2012
2.33
 196,500 2.43 2.43 2.33 0 0 0
20/07/2012
2.43
 223,100 2.49 2.55 2.40 0 0 0
19/07/2012
2.49
 434,200 2.33 2.49 2.40 0 5,000 -0.0
18/07/2012
2.33
 430,900 2.24 2.33 2.24 0 0 0
17/07/2012
2.24
 225,200 2.12 2.24 2.08 0 0 0
16/07/2012
2.12
 53,800 2.21 2.21 2.12 0 0 0
13/07/2012
2.21
 132,300 2.15 2.21 2.15 0 0 0
12/07/2012
2.15
 33,400 2.08 2.15 2.08 0 0 0
11/07/2012
2.08
 45,300 2.12 2.12 2.08 0 0 0
10/07/2012
2.12
 47,900 2.12 2.12 2.08 0 0 0
09/07/2012
2.12
 63,900 2.18 2.18 2.08 0 0 0
06/07/2012
2.18
 23,000 2.15 2.18 2.12 0 0 0
05/07/2012
2.15
 164,600 2.05 2.18 2.08 0 0 0
04/07/2012
2.05
 19,700 2.05 2.12 2.02 0 0 0
03/07/2012
2.05
 149,600 2.08 2.12 2.05 0 0 0
02/07/2012
2.08
 51,900 2.15 2.15 2.08 0 0 0
29/06/2012
2.15
 33,200 2.15 2.15 2.12 0 0 0
28/06/2012
2.15
 51,200 2.08 2.15 2.05 0 0 0
27/06/2012
2.08
 69,100 2.08 2.15 2.08 0 0 0
26/06/2012
2.08
 90,100 2.15 2.15 2.08 0 0 0
25/06/2012
2.15
 126,200 2.21 2.21 2.12 0 0 0
22/06/2012: Cổ tức tiền mặt tỉ lệ: 4%
22/06/2012
2.21
 204,000 2.21 2.24 2.18 0 0 0
21/06/2012
2.21
 51,000 2.21 2.24 2.18 0 0 0
20/06/2012
2.21
 17,300 2.18 2.21 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |