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

9.70
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
(2026-06-29) 		0 0% 2,900 0 0
9.60
10.40
9.70
2 tháng
(2026-05-29) 		-0.90 -8.49% 8,700 -4,200 0
9.60
10.70
9.70
3 tháng
(2026-04-29) 		-1.30 -11.82% 45,300 -4,200 0
9.60
11
9.70
6 tháng
(2026-01-29) 		-1.32 -11.98% 81,200 -4,200 0
9.60
11.50
9.70
12 tháng
(2025-08-04) 		-0.76 -7.26% 192,100 -7,000 -0.0
9.60
12.05
9.70
24 tháng
(2024-08-07) 		0.08 0.83% 616,223 -14,500 -0.1
9.01
12.05
9.70
36 tháng
(2023-08-14) 		0.21 2.26% 1,183,886 -781,490 -7.9
8.59
12.51
9.70
60 tháng
(2021-08-23) 		3.41 54.24% 1,916,538 -820,912 -8.3
5.81
12.51
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/12/2008
1.83
 6,700 1.91 1.91 1.83 0 0 0
15/12/2008
1.91
 15,100 1.87 1.97 1.85 0 0 0
12/12/2008
1.87
 47,600 1.77 1.87 1.80 0 0 0
11/12/2008
1.77
 9,800 1.75 1.77 1.69 0 0 0
10/12/2008
1.75
 9,200 1.81 1.81 1.74 0 0 0
09/12/2008
1.81
 7,100 1.78 1.85 1.77 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |