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

10.80
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
(2024-10-16) 		-0.20 -1.82% 35,600 0 0
10.30
11.60
10.80
2 tháng
(2024-09-16) 		0 0% 86,000 0 0
10.30
11.60
10.80
3 tháng
(2024-08-19) 		-0.20 -1.82% 114,900 0 0
10.30
11.90
10.80
6 tháng
(2024-05-20) 		-0.20 -1.82% 308,100 4,110 0.0
10.30
14.30
10.80
12 tháng
(2023-11-21) 		-1.45 -11.82% 541,200 -766,990 -7.8
9.82
14.30
10.80
24 tháng
(2022-11-28) 		2.69 33.18% 917,398 -781,012 -8.0
7.42
14.30
10.80
36 tháng
(2021-12-01) 		1.85 20.69% 1,201,729 -784,912 -8.0
6.64
14.30
10.80
60 tháng
(2019-12-12) 		5.85 118.06% 2,465,117 -788,801 -8.1
4.50
14.30
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
7.43
 5,801 7.35 7.51 7.43 100 0 0.0
09/04/2021
7.35
 6,820 7.43 7.43 7.19 0 0 0
08/04/2021
7.43
 2,900 7.43 7.43 7.43 0 0 0
07/04/2021
7.43
 2,600 7.43 7.51 7.43 0 0 0
06/04/2021
7.43
 1,166 7.43 7.43 7.35 0 0 0
05/04/2021
7.43
 200 7.35 7.43 7.43 200 0 0.0
02/04/2021
7.35
 20,600 7.35 7.35 7.19 0 0 0
01/04/2021
7.35
 8,400 7.35 7.35 7.35 0 0 0
31/03/2021
7.35
 8,600 7.35 7.35 7.35 0 0 0
30/03/2021
7.35
 2,501 7.35 7.35 7.27 0 0 0
29/03/2021
7.35
 4,238 7.67 7.67 7.35 0 0 0
26/03/2021
7.67
 9,488 7.67 7.67 7.59 0 0 0
25/03/2021
7.67
 52,000 7.91 7.91 7.59 0 0 0
24/03/2021
7.91
 701 7.75 7.91 7.19 0 0 0
23/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2021
7.75
 500 7.91 7.91 7.75 0 0 0
22/03/2021
7.91
 13,200 7.84 7.98 7.84 0 0 0
19/03/2021
7.84
 17,737 7.76 7.84 7.39 0 0 0
18/03/2021
7.76
 2,900 7.76 7.76 7.76 0 0 0
17/03/2021
7.76
 16,500 7.61 7.76 7.61 0 0 0
16/03/2021
7.61
 3,200 7.61 7.61 7.61 200 0 0.0
15/03/2021
7.61
 4,179 7.54 7.61 7.54 0 0 0
12/03/2021
7.54
 2,800 7.47 7.54 7.47 0 0 0
11/03/2021
7.47
 11,100 7.47 7.54 7.47 0 0 0
10/03/2021
7.47
 8,000 7.39 7.47 7.24 0 0 0
09/03/2021
7.39
 4,500 7.39 7.39 7.24 0 0 0
08/03/2021
7.39
 100 7.24 7.39 7.39 0 0 0
05/03/2021
7.24
 2,800 7.17 7.24 7.17 0 0 0
04/03/2021
7.17
 2,023 7.17 7.17 7.17 0 0 0
03/03/2021
7.17
 1,400 7.17 7.24 7.10 0 0 0
02/03/2021
7.17
 8,000 7.17 7.17 7.17 0 0 0
01/03/2021
7.17
 4,600 7.17 7.17 7.17 0 0 0
26/02/2021
7.17
 3,400 7.17 7.17 7.02 0 0 0
25/02/2021
7.17
 6,100 7.02 7.17 7.02 0 0 0
24/02/2021
7.02
 800 7.17 7.17 6.95 0 0 0
23/02/2021
7.17
 2,000 7.17 7.17 7.17 0 0 0
22/02/2021
7.17
 1,700 7.24 7.24 7.02 0 0 0
19/02/2021
7.24
 1,800 7.24 7.24 7.24 0 0 0
18/02/2021
7.24
 100 7.24 7.24 7.24 100 0 0.0
17/02/2021
7.24
 144 7.17 7.24 7.24 0 0 0
09/02/2021
7.17
 2,301 7.02 7.17 7.02 0 0 0
08/02/2021
7.02
 6,600 7.47 7.47 7.02 0 0 0
05/02/2021
7.47
 9,500 7.02 7.47 7.02 0 0 0
04/02/2021
7.02
 25,200 7.10 7.61 7.02 2,100 8,000 -0.1
03/02/2021
7.10
 8,612 7.02 7.10 6.87 0 1,800 -0.0
02/02/2021
7.02
 0 7.02 7.02 7.02 0 0 0
01/02/2021
7.02
 3,900 7.02 7.02 6.58 0 0 0
29/01/2021
7.02
 6,030 6.95 7.02 6.65 0 0 0
28/01/2021
6.95
 2,400 6.95 6.95 6.87 0 0 0
27/01/2021
6.95
 12,600 7.32 7.32 6.95 5,000 0 0.0
26/01/2021
7.32
 3,100 7.39 7.39 7.17 0 0 0
25/01/2021
7.39
 4,000 7.17 7.39 6.95 400 0 0.0
22/01/2021
7.17
 15,100 7.02 7.17 7.02 700 0 0.0
21/01/2021
7.02
 5,803 6.87 7.02 6.73 0 0 0
20/01/2021
6.87
 13,710 6.80 6.87 6.80 0 0 0
19/01/2021
6.80
 8,700 6.80 7.02 6.80 0 0 0
18/01/2021
6.80
 37,968 6.65 6.80 6.43 0 0 0
15/01/2021
6.65
 5,700 6.80 6.80 6.65 0 0 0
14/01/2021
6.80
 0 6.80 6.80 6.80 0 0 0
13/01/2021
6.80
 0 6.80 6.80 6.80 0 0 0
12/01/2021
6.80
 1,800 6.80 6.80 6.80 0 0 0
11/01/2021
6.80
 700 6.73 6.80 6.73 0 0 0
08/01/2021
6.73
 3,200 6.65 6.73 6.73 0 0 0
07/01/2021
6.65
 2,800 6.73 6.73 6.43 0 0 0
06/01/2021
6.73
 4,800 6.73 6.73 6.28 0 0 0
05/01/2021
6.73
 6,100 6.65 6.73 6.28 0 0 0
04/01/2021
6.65
 700 7.32 7.32 6.65 0 0 0
31/12/2020
7.32
 3,300 6.87 7.32 6.28 0 0 0
30/12/2020
6.87
 10,700 6.28 6.87 6.80 0 0 0
29/12/2020
6.28
 0 6.28 6.28 6.28 0 0 0
28/12/2020
6.28
 4,208 6.06 6.28 6.14 0 0 0
25/12/2020
6.06
 0 6.06 6.06 6.06 0 0 0
24/12/2020
6.06
 1,000 6.06 6.06 6.06 0 0 0
23/12/2020
6.06
 0 6.06 6.06 6.06 0 0 0
22/12/2020
6.06
 0 6.06 6.06 6.06 0 0 0
21/12/2020
6.06
 0 6.06 6.06 6.06 0 0 0
18/12/2020
6.06
 0 6.06 6.06 6.06 0 0 0
17/12/2020
6.06
 20 6.06 6.06 6.06 20 0 0.0
16/12/2020
6.06
 0 6.06 6.06 6.06 0 0 0
15/12/2020
6.06
 1,800 6.06 6.06 6.06 0 0 0
14/12/2020
6.06
 300 5.99 6.14 6.06 0 0 0
11/12/2020
5.99
 1,600 6.21 6.21 5.99 0 0 0
10/12/2020
6.21
 300 6.21 6.21 6.21 0 0 0
09/12/2020
6.21
 2,723 6.14 6.21 6.14 0 0 0
08/12/2020
6.14
 1,700 5.99 6.14 5.99 0 0 0
07/12/2020
5.99
 4,600 6.43 6.43 5.91 0 0 0
04/12/2020
6.43
 100 5.91 6.43 6.43 0 0 0
03/12/2020
5.91
 2,000 5.91 5.91 5.91 0 0 0
02/12/2020
5.91
 800 5.91 5.91 5.91 0 0 0
01/12/2020
5.91
 200 5.91 5.91 5.91 0 0 0
30/11/2020
5.91
 1,300 5.91 5.99 5.91 0 0 0
27/11/2020
5.91
 8,000 5.99 6.06 5.91 0 0 0
26/11/2020
5.99
 3,300 5.99 5.99 5.99 0 0 0
25/11/2020
5.99
 4,800 6.06 6.06 5.54 0 0 0
24/11/2020
6.06
 0 6.06 6.06 6.06 0 0 0
23/11/2020
6.06
 0 6.06 6.06 6.06 0 0 0
20/11/2020
6.06
 1,000 6.28 6.28 5.69 0 0 0
19/11/2020
6.28
 400 5.99 6.28 6.14 0 0 0
18/11/2020
5.99
 300 6.06 6.06 5.69 0 0 0
17/11/2020
6.06
 800 6.14 6.14 5.54 0 0 0
16/11/2020
6.14
 0 6.14 6.14 6.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |