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) 		0.30 2.63% 9,100 0 0
11.40
11.90
11.80
2 tháng
(2025-11-28) 		0.10 0.86% 18,100 0 0
10.50
12.50
11.80
3 tháng
(2025-10-29) 		-0.10 -0.85% 54,100 0 0
10.50
12.50
11.80
6 tháng
(2025-07-31) 		0.50 4.46% 111,800 -2,800 -0.0
10.50
12.90
11.80
12 tháng
(2025-02-03) 		0.74 6.78% 344,810 -12,600 -0.1
10
12.90
11.80
24 tháng
(2024-02-07) 		1.54 15.19% 811,185 -771,190 -7.9
9.65
13.39
11.80
36 tháng
(2023-02-13) 		3.94 50.85% 1,309,772 -791,290 -8.1
7.36
13.39
11.80
60 tháng
(2021-02-22) 		4.98 74.23% 2,270,804 -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)
10/04/2023
8.41
 3,200 8.41 8.41 8.32 0 0 0
07/04/2023
8.41
 0 8.41 8.41 8.41 0 0 0
06/04/2023
8.41
 0 8.41 8.41 8.41 0 0 0
05/04/2023
8.41
 0 8.41 8.41 8.41 0 0 0
04/04/2023
8.41
 1 8.41 8.41 8.41 0 0 0
03/04/2023
8.41
 0 8.41 8.41 8.41 0 0 0
31/03/2023
8.41
 0 8.41 8.41 8.41 0 0 0
30/03/2023
8.41
 0 8.41 8.41 8.41 0 0 0
29/03/2023
8.41
 2,397 7.88 8.41 7.97 0 0 0
28/03/2023
7.88
 10,600 8.58 8.58 7.88 0 0 0
27/03/2023
8.58
 703 8.84 8.84 8.49 0 0 0
24/03/2023
8.84
 289 9.19 9.19 8.84 0 0 0
23/03/2023
9.19
 0 9.19 9.19 9.19 0 0 0
22/03/2023
9.19
 0 9.19 9.19 9.19 0 0 0
21/03/2023
9.19
 0 9.19 9.19 9.19 0 0 0
20/03/2023
9.19
 1 9.19 9.19 9.19 0 0 0
17/03/2023
9.19
 2 9.19 9.19 9.19 0 0 0
16/03/2023
9.19
 1 9.19 9.19 9.19 0 0 0
15/03/2023
9.19
 101 9.19 9.19 9.19 0 0 0
14/03/2023: Cổ tức tiền mặt tỉ lệ: 8.5%
14/03/2023
9.19
 101 8.89 9.19 9.19 0 0 0
13/03/2023
8.89
 0 8.89 8.89 8.89 0 0 0
10/03/2023
8.89
 1,501 9.37 9.37 8.89 0 0 0
09/03/2023
9.37
 197 8.73 9.37 9.37 0 0 0
08/03/2023
8.73
 100 8.56 8.73 8.73 0 0 0
07/03/2023
8.56
 0 8.56 8.56 8.56 0 0 0
06/03/2023
8.56
 1,400 8.40 8.56 8.16 0 0 0
03/03/2023
8.40
 1,600 8.08 8.40 8.08 0 0 0
02/03/2023
8.08
 10,500 8.08 8.08 8.08 0 0 0
01/03/2023
8.08
 100 8.08 8.08 8.08 0 0 0
28/02/2023
8.08
 0 8.08 8.08 8.08 0 0 0
27/02/2023
8.08
 200 8.08 8.08 8.08 0 0 0
24/02/2023
8.08
 0 8.08 8.08 8.08 0 0 0
23/02/2023
8.08
 700 7.84 8.08 8.08 0 0 0
22/02/2023
7.84
 1 7.84 7.84 7.84 0 0 0
21/02/2023
7.84
 707 7.68 7.84 7.76 0 0 0
20/02/2023
7.68
 0 7.68 7.68 7.68 0 0 0
17/02/2023
7.68
 108 8.48 8.48 7.68 0 0 0
16/02/2023
8.48
 108 7.76 8.48 8.48 0 0 0
15/02/2023
7.76
 0 7.76 7.76 7.76 0 0 0
14/02/2023
7.76
 0 7.76 7.76 7.76 0 0 0
13/02/2023
7.76
 0 7.76 7.76 7.76 0 0 0
10/02/2023
7.76
 0 7.76 7.76 7.76 0 0 0
09/02/2023
7.76
 200 8.48 9.29 7.76 0 0 0
08/02/2023
8.48
 0 8.48 8.48 8.48 0 0 0
07/02/2023
8.48
 0 8.48 8.48 8.48 0 0 0
06/02/2023
8.48
 100 7.76 8.48 8.48 0 0 0
03/02/2023
7.76
 0 7.76 7.76 7.76 0 0 0
02/02/2023
7.76
 0 7.76 7.76 7.76 0 0 0
01/02/2023
7.76
 10 7.76 7.76 7.76 0 0 0
31/01/2023
7.76
 0 7.76 7.76 7.76 0 0 0
30/01/2023
7.76
 0 7.76 7.76 7.76 0 0 0
27/01/2023
7.76
 0 7.76 7.76 7.76 0 0 0
19/01/2023
7.76
 0 7.76 7.76 7.76 0 0 0
18/01/2023
7.76
 0 7.76 7.76 7.76 0 0 0
17/01/2023
7.76
 0 7.76 7.76 7.76 0 0 0
16/01/2023
7.76
 800 7.76 7.76 7.76 0 0 0
13/01/2023
7.76
 100 7.11 7.76 7.76 0 0 0
12/01/2023
7.11
 0 7.11 7.11 7.11 0 0 0
11/01/2023
7.11
 0 7.11 7.11 7.11 0 0 0
10/01/2023
7.11
 0 7.11 7.11 7.11 0 0 0
09/01/2023
7.11
 100 7.76 7.76 7.11 0 0 0
06/01/2023
7.76
 200 7.51 7.76 7.76 0 0 0
05/01/2023
7.51
 0 7.51 7.51 7.51 0 0 0
04/01/2023
7.51
 830 7.51 7.51 7.51 0 22 -0.0
03/01/2023
7.51
 0 7.51 7.51 7.51 0 0 0
30/12/2022
7.51
 1,000 7.51 7.51 7.51 0 0 0
29/12/2022
7.51
 200 7.68 7.68 7.51 0 0 0
28/12/2022
7.68
 200 7.68 7.76 7.68 0 0 0
27/12/2022
7.68
 200 7.68 7.92 7.68 0 0 0
26/12/2022
7.68
 1,100 7.68 7.68 7.68 0 0 0
23/12/2022
7.68
 476 7.68 7.68 7.35 0 0 0
22/12/2022
7.68
 0 7.68 7.68 7.68 0 0 0
21/12/2022
7.68
 1,400 7.59 7.68 7.59 0 0 0
20/12/2022
7.59
 100 7.59 7.59 7.59 0 0 0
19/12/2022
7.59
 0 7.59 7.59 7.59 0 0 0
16/12/2022
7.59
 0 7.59 7.59 7.59 0 0 0
15/12/2022
7.59
 0 7.59 7.59 7.59 0 0 0
14/12/2022
7.59
 2,800 6.95 7.59 7.51 0 0 0
13/12/2022
6.95
 2,536 7.51 7.51 6.87 0 0 0
12/12/2022
7.51
 0 7.51 7.51 7.51 0 0 0
09/12/2022
7.51
 0 7.51 7.51 7.51 0 0 0
08/12/2022
7.51
 0 7.51 7.51 7.51 0 0 0
07/12/2022
7.51
 1,000 7.92 7.92 7.51 0 0 0
06/12/2022
7.92
 116 8.00 8.00 7.92 0 0 0
05/12/2022
8.00
 100 7.59 8.00 8.00 0 0 0
02/12/2022
7.59
 0 7.59 7.59 7.59 0 0 0
01/12/2022
7.59
 2,236 7.59 7.92 7.59 0 0 0
30/11/2022
7.59
 0 7.59 7.59 7.59 0 0 0
29/11/2022
7.59
 0 7.59 7.59 7.59 0 0 0
28/11/2022
7.59
 608 6.95 7.59 7.27 0 0 0
25/11/2022
6.95
 235 6.95 6.95 6.95 0 0 0
24/11/2022
6.95
 200 6.38 6.95 6.95 0 0 0
23/11/2022
6.38
 300 6.38 6.95 6.38 0 0 0
22/11/2022
6.38
 13 6.38 6.38 6.38 0 0 0
21/11/2022
6.38
 0 6.38 6.38 6.38 0 0 0
18/11/2022
6.38
 200 6.79 7.43 6.38 0 0 0
17/11/2022
6.79
 100 6.22 6.79 6.79 0 0 0
16/11/2022
6.22
 300 6.79 7.43 6.22 0 0 0
15/11/2022
6.79
 119 7.43 7.43 6.79 0 0 0
14/11/2022
7.43
 0 7.43 7.43 7.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |