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)
25/06/2020
5.25
 200 5.25 5.25 5.25 200 0 0.0
24/06/2020
5.25
 10 5.25 5.25 5.25 0 10 -0.0
23/06/2020
5.25
 300 5.25 5.25 5.25 300 0 0.0
22/06/2020
5.25
 0 5.25 5.25 5.25 0 0 0
19/06/2020
5.25
 300 5.25 5.25 5.25 300 0 0.0
18/06/2020
5.25
 300 5.25 5.25 5.17 200 0 0.0
17/06/2020
5.25
 2,200 5.03 5.25 5.25 0 0 0
16/06/2020
5.03
 0 5.03 5.03 5.03 0 0 0
15/06/2020
5.03
 0 5.03 5.03 5.03 0 0 0
12/06/2020
5.03
 400 5.03 5.03 5.03 0 0 0
11/06/2020
5.03
 8,100 5.03 5.10 5.03 500 0 0.0
10/06/2020
5.03
 8,122 5.17 5.17 5.03 1,000 0 0.0
09/06/2020
5.17
 5,800 5.10 5.32 5.17 3,000 0 0.0
08/06/2020
5.10
 0 5.10 5.10 5.10 0 0 0
05/06/2020
5.10
 610 4.80 5.10 5.03 400 0 0.0
04/06/2020
4.80
 4,650 5.17 5.25 4.80 3,200 0 0.0
03/06/2020
5.17
 100 5.17 5.17 5.17 0 0 0
02/06/2020
5.17
 0 5.17 5.17 5.17 0 0 0
01/06/2020
5.17
 1,500 5.17 5.17 5.17 0 0 0
29/05/2020
5.17
 1,700 5.17 5.17 4.80 0 0 0
28/05/2020
5.17
 3,000 5.17 5.17 5.17 1,000 0 0.0
27/05/2020
5.17
 72 5.17 5.17 5.17 0 0 0
26/05/2020
5.17
 1,000 5.17 5.17 5.17 0 0 0
25/05/2020
5.17
 1,000 5.17 5.17 5.17 0 0 0
22/05/2020
5.17
 0 5.17 5.17 5.17 0 0 0
21/05/2020
5.17
 900 5.17 5.17 5.17 0 0 0
20/05/2020
5.17
 1,400 5.17 5.17 5.17 0 0 0
19/05/2020
5.17
 500 5.17 5.17 5.17 0 0 0
18/05/2020
5.17
 2,000 5.17 5.17 5.17 0 0 0
15/05/2020
5.17
 0 5.17 5.17 5.17 0 0 0
14/05/2020
5.17
 0 5.17 5.17 5.17 0 0 0
13/05/2020
5.17
 2,610 5.17 5.17 5.10 1 0 0
12/05/2020
5.17
 500 5.25 5.25 5.17 0 0 0
11/05/2020
5.25
 0 5.25 5.25 5.25 0 0 0
08/05/2020
5.25
 200 5.25 5.25 5.25 0 0 0
07/05/2020
5.25
 700 5.17 5.25 5.17 0 0 0
06/05/2020
5.17
 1,000 5.17 5.17 5.17 0 0 0
05/05/2020
5.17
 0 5.17 5.17 5.17 0 0 0
04/05/2020
5.17
 0 5.17 5.17 5.17 0 0 0
29/04/2020
5.17
 100 5.25 5.25 5.17 0 0 0
28/04/2020
5.25
 1,000 5.17 5.25 5.17 0 0 0
27/04/2020
5.17
 600 5.17 5.17 5.17 0 0 0
24/04/2020
5.17
 2,400 5.03 5.17 5.10 0 0 0
23/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
22/04/2020
5.03
 0 5.03 5.03 5.03 0 0 0
21/04/2020
5.03
 500 4.66 5.10 5.03 0 0 0
20/04/2020
4.66
 500 5.17 5.17 4.66 0 0 0
17/04/2020
5.17
 100 5.10 5.17 5.17 0 0 0
16/04/2020
5.10
 1,200 5.47 5.47 5.10 0 0 0
15/04/2020
5.47
 2,420 5.25 5.47 5.25 0 0 0
14/04/2020
5.25
 1,000 5.17 5.25 5.25 0 0 0
13/04/2020
5.17
 5,000 4.95 5.17 5.17 0 0 0
10/04/2020
4.95
 1,000 5.10 5.10 4.95 0 0 0
09/04/2020
5.10
 3,000 5.17 5.17 4.95 0 0 0
08/04/2020
5.17
 500 5.17 5.17 5.17 0 0 0
07/04/2020
5.17
 200 5.17 5.17 5.17 0 0 0
06/04/2020
5.17
 0 5.17 5.17 5.17 0 0 0
03/04/2020
5.17
 2,000 5.17 5.17 5.17 0 0 0
01/04/2020
5.17
 0 5.17 5.17 5.17 0 0 0
31/03/2020
5.17
 100 4.80 5.17 5.17 0 0 0
30/03/2020
4.80
 600 4.80 4.80 4.51 0 0 0
27/03/2020
4.80
 2,100 5.10 5.10 4.80 0 0 0
26/03/2020
5.10
 4,000 5.32 5.32 5.10 0 0 0
25/03/2020
5.32
 500 5.32 5.32 5.32 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2020
5.32
 1,800 4.95 5.32 4.95 0 300 -0.0
23/03/2020
4.95
 2,200 5.15 5.15 4.95 0 0 0
20/03/2020
5.15
 6,000 5.15 5.15 5.15 0 0 0
19/03/2020
5.15
 1,102 5.15 5.15 5.15 0 0 0
18/03/2020
5.15
 2,848 5.21 5.21 5.15 0 0 0
17/03/2020
5.21
 2,200 5.15 5.21 5.21 0 0 0
16/03/2020
5.15
 7,400 5.27 5.27 5.15 0 0 0
13/03/2020
5.27
 4,748 5.21 5.27 5.15 0 0 0
12/03/2020
5.21
 2,812 5.21 5.21 5.15 0 0 0
11/03/2020
5.21
 2,640 5.40 5.40 5.21 200 0 0.0
10/03/2020
5.40
 7,500 5.40 5.47 5.34 0 0 0
09/03/2020
5.40
 3,312 5.34 5.53 5.34 0 0 0
06/03/2020
5.34
 10,800 5.21 5.72 5.21 0 0 0
05/03/2020
5.21
 4,550 5.27 5.27 5.21 0 0 0
04/03/2020
5.27
 1,320 5.15 5.27 5.15 100 0 0.0
03/03/2020
5.15
 0 5.15 5.15 5.15 0 0 0
02/03/2020
5.15
 14,424 5.15 5.15 5.15 0 0 0
28/02/2020
5.15
 922 5.02 5.15 4.70 0 0 0
27/02/2020
5.02
 5,300 4.57 5.02 4.82 0 0 0
26/02/2020
4.57
 22,744 5.02 5.02 4.57 0 0 0
25/02/2020
5.02
 4,000 5.15 5.15 5.02 0 0 0
24/02/2020
5.15
 0 5.15 5.15 5.15 0 0 0
21/02/2020
5.15
 22,200 5.40 5.40 5.15 0 0 0
20/02/2020
5.40
 1,600 5.02 5.40 5.15 0 0 0
19/02/2020
5.02
 0 5.02 5.02 5.02 0 0 0
18/02/2020
5.02
 100 4.76 5.02 5.02 0 0 0
17/02/2020
4.76
 2,100 5.15 5.15 4.76 0 0 0
14/02/2020
5.15
 900 5.08 5.15 5.15 0 0 0
13/02/2020
5.08
 0 5.08 5.08 5.08 0 0 0
12/02/2020
5.08
 0 5.08 5.08 5.08 0 0 0
11/02/2020
5.08
 0 5.08 5.08 5.08 0 0 0
10/02/2020
5.08
 202 5.02 5.08 5.08 0 0 0
07/02/2020
5.02
 0 5.02 5.02 5.02 0 0 0
06/02/2020
5.02
 0 5.02 5.02 5.02 0 0 0
05/02/2020
5.02
 0 5.02 5.02 5.02 0 0 0
04/02/2020
5.02
 0 5.02 5.02 5.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |