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

11.20
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
(2026-02-11) 		-0.19 -1.70% 26,900 0 0
10.20
11.50
11.20
2 tháng
(2026-01-12) 		0.09 0.78% 39,600 0 0
10.20
11.50
11.20
3 tháng
(2025-12-15) 		-0.47 -4.06% 45,500 0 0
9.81
11.67
11.20
6 tháng
(2025-09-15) 		-0.75 -6.31% 114,100 0 0
9.81
12.05
11.20
12 tháng
(2025-03-18) 		0.37 3.39% 309,600 -13,300 -0.1
9.34
12.05
11.20
24 tháng
(2024-03-25) 		1.58 16.42% 775,184 -771,190 -7.9
9.01
12.51
11.20
36 tháng
(2023-03-29) 		3.35 42.68% 1,313,152 -791,290 -8.1
6.87
12.51
11.20
60 tháng
(2021-04-08) 		4.70 72.35% 2,075,171 -805,712 -8.2
5.81
12.51
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2009
2.42
 64,700 2.45 2.49 2.39 0 0 0
15/05/2009
2.45
 136,900 2.32 2.45 2.31 0 0 0
14/05/2009
2.32
 50,400 2.37 2.37 2.27 0 0 0
13/05/2009
2.37
 95,500 2.34 2.37 2.27 0 0 0
12/05/2009
2.34
 74,400 2.31 2.37 2.19 0 1,000 0
11/05/2009
2.31
 76,800 2.34 2.45 2.29 0 0 0
08/05/2009
2.34
 63,700 2.44 2.44 2.29 0 0 0
07/05/2009
2.44
 61,000 2.39 2.55 2.39 0 0 0
06/05/2009
2.39
 62,400 2.50 2.50 2.39 0 0 0
05/05/2009
2.50
 125,100 2.42 2.58 2.45 0 0 0
04/05/2009
2.42
 18,900 2.31 2.42 2.39 0 0 0
29/04/2009
2.31
 107,300 2.18 2.34 2.16 0 0 0
28/04/2009
2.18
 35,200 2.19 2.31 2.18 0 0 0
27/04/2009
2.19
 63,900 2.04 2.19 2.09 0 0 0
24/04/2009
2.04
 21,200 2.11 2.13 2.01 0 0 0
23/04/2009
2.11
 31,400 2.13 2.21 2.09 0 0 0
22/04/2009
2.13
 87,400 2.09 2.13 2.04 0 0 0
21/04/2009
2.09
 130,700 2.13 2.13 1.98 0 0 0
20/04/2009
2.13
 11,000 2.24 2.24 2.13 0 1,000 0
17/04/2009
2.24
 84,900 2.40 2.45 2.24 0 0 0
16/04/2009
2.40
 157,600 2.52 2.63 2.37 0 0 0
15/04/2009
2.52
 179,600 2.67 2.67 2.52 0 0 0
14/04/2009
2.67
 214,600 2.80 2.93 2.60 0 0 0
13/04/2009
2.80
 198,700 2.62 2.80 2.68 0 0 0
10/04/2009
2.62
 193,300 2.45 2.62 2.60 0 0 0
09/04/2009
2.45
 137,000 2.31 2.45 2.45 0 0 0
08/04/2009
2.31
 280,400 2.16 2.31 2.29 0 0 0
07/04/2009
2.16
 112,600 2.03 2.16 2.14 0 0 0
03/04/2009
2.03
 102,800 1.90 2.03 1.95 0 0 0
02/04/2009
1.90
 44,800 1.93 1.93 1.86 0 0 0
01/04/2009
1.93
 43,600 1.88 1.93 1.86 0 0 0
31/03/2009
1.88
 8,000 1.86 1.88 1.83 0 0 0
30/03/2009
1.86
 20,900 1.86 1.91 1.86 0 0 0
27/03/2009
1.86
 49,400 1.93 1.93 1.86 0 0 0
26/03/2009
1.93
 42,300 1.90 1.93 1.90 0 0 0
25/03/2009
1.90
 50,300 1.93 1.93 1.88 0 0 0
24/03/2009
1.93
 28,400 1.88 1.98 1.88 0 0 0
23/03/2009
1.88
 13,400 1.90 1.93 1.88 1,000 0 0
20/03/2009
1.90
 11,300 1.90 1.96 1.90 0 0 0
19/03/2009
1.90
 19,500 2.01 2.13 1.86 0 0 0
18/03/2009
2.01
 122,000 1.90 2.01 1.93 0 1,000 0
17/03/2009
1.90
 20,700 1.85 1.90 1.83 0 0 0
16/03/2009
1.85
 5,300 1.85 1.85 1.82 0 0 0
13/03/2009
1.85
 22,800 1.88 1.90 1.83 0 0 0
12/03/2009
1.88
 12,400 1.93 1.95 1.86 0 0 0
11/03/2009
1.93
 22,900 1.88 1.98 1.88 0 0 0
10/03/2009: Cổ tức tiền mặt tỉ lệ: 12.5%
10/03/2009
1.88
 18,700 1.84 1.91 1.83 1,000 0 0
09/03/2009
1.84
 28,100 1.80 1.85 1.81 0 0 0
06/03/2009
1.80
 22,000 1.84 1.84 1.78 0 0 0
05/03/2009
1.84
 23,000 1.87 1.88 1.81 0 0 0
04/03/2009
1.87
 11,200 1.81 1.88 1.84 0 0 0
03/03/2009
1.81
 23,500 1.78 1.83 1.78 0 0 0
02/03/2009
1.78
 34,500 1.69 1.78 1.74 0 0 0
27/02/2009
1.69
 10,100 1.65 1.71 1.62 0 0 0
26/02/2009
1.65
 3,700 1.72 1.74 1.63 0 0 0
25/02/2009
1.72
 12,200 1.62 1.72 1.62 0 0 0
24/02/2009
1.62
 23,700 1.68 1.68 1.60 0 0 0
23/02/2009
1.68
 5,700 1.77 1.77 1.68 0 0 0
20/02/2009
1.77
 11,000 1.74 1.77 1.74 0 0 0
19/02/2009
1.74
 9,700 1.72 1.81 1.74 0 0 0
18/02/2009
1.72
 4,300 1.78 1.78 1.72 0 0 0
17/02/2009
1.78
 11,000 1.80 1.80 1.75 0 0 0
16/02/2009
1.80
 7,500 1.78 1.81 1.78 0 0 0
13/02/2009
1.78
 4,800 1.77 1.80 1.77 0 0 0
12/02/2009
1.77
 4,400 1.78 1.83 1.77 0 0 0
11/02/2009
1.78
 3,100 1.77 1.78 1.75 0 0 0
10/02/2009
1.77
 10,600 1.81 1.81 1.77 0 0 0
09/02/2009
1.81
 6,900 1.80 1.83 1.80 0 0 0
06/02/2009
1.80
 7,600 1.78 1.81 1.78 0 0 0
05/02/2009
1.78
 30,300 1.81 1.81 1.77 0 0 0
04/02/2009
1.81
 6,000 1.83 1.83 1.81 0 0 0
03/02/2009
1.83
 7,900 1.84 1.84 1.77 0 0 0
02/02/2009
1.84
 5,300 1.85 1.85 1.77 0 0 0
23/01/2009
1.85
 7,300 1.87 1.88 1.84 0 0 0
22/01/2009
1.87
 2,700 1.85 1.87 1.87 0 0 0
21/01/2009
1.85
 7,900 1.84 1.87 1.78 0 0 0
20/01/2009
1.84
 9,300 1.88 1.88 1.83 0 0 0
19/01/2009
1.88
 4,800 1.91 1.91 1.83 0 0 0
16/01/2009
1.91
 10,000 1.90 1.91 1.80 0 0 0
15/01/2009
1.90
 8,300 1.91 1.91 1.90 0 0 0
14/01/2009
1.91
 8,700 1.93 1.93 1.91 0 0 0
13/01/2009
1.93
 5,800 1.96 1.96 1.91 0 0 0
12/01/2009
1.96
 7,900 1.96 1.99 1.91 0 0 0
09/01/2009
1.96
 15,500 1.93 1.96 1.93 0 0 0
08/01/2009
1.93
 16,200 2.03 2.03 1.90 0 0 0
07/01/2009
2.03
 57,900 1.91 2.03 1.96 0 0 0
06/01/2009
1.91
 41,900 1.84 1.91 1.78 0 0 0
05/01/2009
1.84
 13,100 1.83 1.84 1.77 0 0 0
02/01/2009
1.83
 21,700 1.72 1.83 1.75 0 0 0
31/12/2008
1.72
 19,100 1.80 1.81 1.72 0 0 0
30/12/2008
1.80
 8,300 1.80 1.83 1.80 0 0 0
29/12/2008
1.80
 3,400 1.83 1.83 1.80 0 0 0
26/12/2008
1.83
 11,300 1.84 1.84 1.77 0 0 0
25/12/2008
1.84
 10,500 1.78 1.84 1.80 0 0 0
24/12/2008
1.78
 9,400 1.78 1.78 1.75 0 0 0
23/12/2008
1.78
 23,800 1.83 1.83 1.78 0 0 0
22/12/2008
1.83
 8,000 1.80 1.83 1.80 0 0 0
19/12/2008
1.80
 14,600 1.83 1.83 1.77 0 0 0
18/12/2008
1.83
 17,900 1.84 1.84 1.78 0 0 0
17/12/2008
1.84
 4,200 1.83 1.91 1.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |