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

10.60
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
(2026-08-12) 		0.20 1.92% 7,100 0 0
10
10.60
10.60
2 tháng
(2026-07-13) 		1 10.42% 9,600 0 0
9.60
10.60
10.60
3 tháng
(2026-06-15) 		-0.10 -0.93% 17,000 -4,200 0
9.60
10.70
10.60
6 tháng
(2026-03-16) 		-0.60 -5.36% 57,600 -4,200 0
9.60
11.20
10.60
12 tháng
(2025-09-16) 		-1.35 -11.32% 169,200 -4,200 0
9.60
12.05
10.60
24 tháng
(2024-09-23) 		1.15 12.22% 551,567 -14,500 -0.1
9.01
12.05
10.60
36 tháng
(2023-09-27) 		-1.83 -14.72% 1,075,386 -781,490 -7.9
8.59
12.51
10.60
60 tháng
(2021-10-07) 		3.96 59.68% 1,879,433 -818,812 -8.3
5.81
12.51
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2009
2.99
 57,600 3.01 3.11 2.94 0 0 0
18/06/2009
3.01
 98,300 2.91 3.03 2.83 0 0 0
17/06/2009
2.91
 114,100 2.96 3.11 2.76 0 0 0
16/06/2009
2.96
 82,500 3.17 3.17 2.96 0 0 0
15/06/2009
3.17
 119,300 3.42 3.42 3.17 0 0 0
12/06/2009
3.42
 243,400 3.35 3.61 3.19 0 0 0
11/06/2009
3.35
 139,000 3.30 3.45 3.09 0 0 0
10/06/2009
3.30
 123,100 3.57 3.57 3.29 0 0 0
09/06/2009
3.57
 329,800 3.34 3.57 3.40 0 0 0
08/06/2009
3.34
 65,900 3.12 3.34 3.34 0 0 0
05/06/2009
3.12
 246,700 2.94 3.12 3.06 0 0 0
04/06/2009
2.94
 107,800 2.88 3.03 2.71 0 0 0
03/06/2009
2.88
 103,300 2.93 2.94 2.86 0 0 0
02/06/2009
2.93
 253,300 2.81 2.98 2.89 0 0 0
01/06/2009
2.81
 59,800 2.68 2.81 2.75 0 0 0
29/05/2009
2.68
 82,800 2.62 2.70 2.52 0 0 0
28/05/2009
2.62
 82,100 2.85 2.85 2.62 0 0 0
27/05/2009
2.85
 142,700 2.91 2.98 2.71 0 0 0
26/05/2009
2.91
 146,400 2.94 3.09 2.81 0 0 0
25/05/2009
2.94
 216,200 2.83 2.94 2.78 0 0 0
22/05/2009
2.83
 229,700 2.73 2.86 2.68 0 0 0
21/05/2009
2.73
 191,800 2.58 2.73 2.57 0 0 0
20/05/2009
2.58
 164,200 2.47 2.62 2.45 0 0 0
19/05/2009
2.47
 94,800 2.42 2.55 2.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |