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

10.70
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
(2026-05-13) 		0.10 0.94% 26,000 0 0
10.40
10.70
10.70
2 tháng
(2026-04-13) 		-0.40 -3.60% 38,100 0 0
10.40
11.10
10.70
3 tháng
(2026-03-16) 		-0.50 -4.46% 40,600 0 0
10.40
11.20
10.70
6 tháng
(2025-12-15) 		-0.97 -8.34% 86,100 0 0
9.81
11.67
10.70
12 tháng
(2025-06-17) 		0.80 8.09% 222,300 -4,300 -0.0
9.81
12.05
10.70
24 tháng
(2024-06-24) 		0.55 5.47% 718,296 -6,100 -0.1
9.01
12.05
10.70
36 tháng
(2023-06-28) 		2.20 25.82% 1,306,486 -792,290 -8.1
8.10
12.51
10.70
60 tháng
(2021-07-08) 		4.27 66.45% 1,974,538 -810,712 -8.3
5.81
12.51
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/12/2008
1.78
 17,500 1.90 1.90 1.77 0 0 0
05/12/2008
1.90
 6,300 1.93 2.00 1.85 0 0 0
04/12/2008
1.93
 14,400 1.96 1.99 1.93 0 0 0
03/12/2008
1.96
 2,200 1.96 1.99 1.91 0 0 0
02/12/2008
1.96
 7,400 1.99 1.99 1.93 0 0 0
01/12/2008
1.99
 5,100 2.05 2.06 1.99 0 0 0
28/11/2008
2.05
 28,300 1.91 2.05 1.96 0 0 0
27/11/2008
1.91
 8,600 1.93 1.94 1.88 0 0 0
26/11/2008
1.93
 9,900 2.05 2.05 1.91 0 0 0
25/11/2008
2.05
 15,400 2.02 2.09 2.03 0 0 0
24/11/2008
2.02
 15,300 2.05 2.09 2.02 0 0 0
21/11/2008
2.05
 30,500 2.00 2.05 1.90 0 0 0
20/11/2008
2.00
 8,800 2.10 2.10 2.00 0 0 0
19/11/2008
2.10
 19,600 2.12 2.13 2.09 0 0 0
18/11/2008
2.12
 7,400 2.12 2.13 2.09 0 0 0
17/11/2008
2.12
 12,300 2.19 2.21 2.10 0 0 0
14/11/2008
2.19
 24,600 2.16 2.22 2.13 0 0 0
13/11/2008
2.16
 27,600 2.09 2.16 2.06 0 0 0
12/11/2008
2.09
 33,400 2.06 2.19 1.97 0 0 0
11/11/2008
2.06
 52,300 2.09 2.15 2.05 0 0 0
10/11/2008
2.09
 28,000 2.18 2.34 2.09 0 0 0
07/11/2008
2.18
 63,200 2.31 2.34 2.18 0 0 0
06/11/2008
2.31
 81,500 2.41 2.50 2.25 3,800 0 0
05/11/2008
2.41
 17,900 2.33 2.41 2.41 0 0 0
04/11/2008
2.33
 74,300 2.15 2.33 2.13 0 0 0
03/11/2008
2.15
 23,700 2.25 2.27 2.09 0 0 0
31/10/2008
2.25
 74,300 2.15 2.25 2.19 0 0 0
30/10/2008
2.15
 72,000 2.08 2.19 2.00 0 0 0
29/10/2008
2.08
 106,700 2.06 2.08 1.94 0 0 0
28/10/2008
2.06
 56,400 2.03 2.06 1.90 0 0 0
27/10/2008
2.03
 41,700 2.19 2.19 2.03 0 0 0
24/10/2008
2.19
 95,100 2.33 2.33 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |