CTCP Dịch vụ Xuất bản Giáo dục Hà Nội (eph)

16.10
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
(2024-10-28) 		-2.20 -12.02% 3,902 500 0.0
16
18.30
16.10
2 tháng
(2024-09-26) 		0.10 0.63% 13,233 600 0.0
16
18.40
16.10
3 tháng
(2024-08-27) 		2.50 18.38% 30,906 1,000 0.0
13.60
19.60
16.10
6 tháng
(2024-05-29) 		1 6.62% 97,961 1,500 0.0
13.60
19.60
16.10
12 tháng
(2023-12-01) 		4.22 35.48% 248,148 1,800 0.0
11.52
19.60
16.10
24 tháng
(2022-12-06) 		7.79 93.66% 329,196 800 0.0
8.31
19.60
16.10
36 tháng
(2021-12-13) 		7.66 90.73% 466,758 1,000 0.0
7.48
19.60
16.10
60 tháng
(2019-12-23) 		11.76 270.61% 1,476,284 4,100 0.1
4.34
19.60
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
4.87
 0 4.87 4.87 4.87 0 0 0
02/07/2020
4.87
 0 4.87 4.87 4.87 0 0 0
01/07/2020
4.87
 0 4.87 4.87 4.87 0 0 0
30/06/2020
4.87
 0 4.87 4.87 4.87 0 0 0
29/06/2020
4.94
 1,400 4.87 4.94 4.87 0 0 0
26/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
25/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
24/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
23/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
22/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
19/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
18/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
17/06/2020
4.66
 300 4.66 4.66 4.66 0 0 0
16/06/2020
4.59
 2,000 4.73 4.73 4.59 0 0 0
15/06/2020
5.15
 100 5.15 5.15 5.15 0 0 0
12/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
11/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
10/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
09/06/2020
4.66
 0 4.66 4.66 4.66 0 0 0
08/06/2020
4.66
 100 4.66 4.66 4.66 0 0 0
05/06/2020
4.73
 1,500 4.17 4.73 4.17 0 1,400 -0.0
04/06/2020
4.73
 800 4.73 4.73 4.73 0 800 -0.0
03/06/2020
4.45
 0 4.45 4.45 4.45 0 0 0
02/06/2020
4.45
 0 4.45 4.45 4.45 0 0 0
01/06/2020
4.45
 0 4.45 4.45 4.45 0 0 0
29/05/2020
4.45
 100 4.45 4.45 4.45 0 100 -0.0
28/05/2020
5.22
 500 5.22 5.22 5.22 0 0 0
27/05/2020
4.66
 0 4.66 4.66 4.66 0 0 0
26/05/2020
4.66
 0 4.66 4.66 4.66 0 0 0
25/05/2020
4.66
 0 4.66 4.66 4.66 0 0 0
22/05/2020
4.66
 1,100 4.66 4.66 4.66 0 1,100 -0.0
21/05/2020
4.59
 700 4.59 4.59 4.59 700 0 0.0
20/05/2020
4.80
 100 4.80 4.80 4.80 0 0 0
19/05/2020
4.80
 300 4.80 4.80 4.80 0 0 0
18/05/2020
4.94
 2,700 4.94 4.94 4.94 2,700 0 0.0
15/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
14/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
13/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
12/05/2020
4.87
 4,200 4.80 4.87 4.80 0 0 0
11/05/2020
4.59
 1,200 4.66 4.66 4.59 0 0 0
08/05/2020
4.73
 0 4.73 4.73 4.73 0 0 0
07/05/2020
4.73
 0 4.73 4.73 4.73 0 0 0
06/05/2020
4.73
 0 4.73 4.73 4.73 0 0 0
05/05/2020
4.73
 0 4.73 4.73 4.73 0 0 0
04/05/2020
4.73
 2,000 4.73 4.73 4.73 0 0 0
29/04/2020
4.73
 0 4.73 4.73 4.73 0 0 0
28/04/2020
4.73
 200 4.73 4.73 4.73 0 0 0
27/04/2020
4.66
 0 4.66 4.66 4.66 0 0 0
24/04/2020
4.66
 1,000 4.66 4.66 4.66 0 0 0
23/04/2020
4.80
 0 4.80 4.80 4.80 0 0 0
22/04/2020
4.80
 1,000 4.80 4.80 4.80 0 0 0
21/04/2020
4.80
 1,500 4.87 4.87 4.80 0 0 0
20/04/2020
4.87
 900 4.87 4.87 4.87 0 0 0
17/04/2020
4.80
 0 4.80 4.80 4.80 0 0 0
16/04/2020
4.80
 0 4.80 4.80 4.80 0 0 0
15/04/2020
4.80
 0 4.80 4.80 4.80 0 0 0
14/04/2020
4.80
 0 4.80 4.80 4.80 0 0 0
13/04/2020
4.80
 1,000 4.80 4.80 4.80 0 0 0
10/04/2020
4.59
 0 4.59 4.59 4.59 0 0 0
09/04/2020
4.59
 1,000 4.59 4.59 4.59 0 0 0
08/04/2020
4.59
 7,700 4.66 4.66 4.59 0 0 0
07/04/2020
4.66
 0 4.66 4.66 4.66 0 0 0
06/04/2020
4.66
 0 4.66 4.66 4.66 0 0 0
03/04/2020
4.66
 0 4.66 4.66 4.66 0 0 0
01/04/2020
4.66
 0 4.66 4.66 4.66 0 0 0
31/03/2020
4.66
 700 4.66 4.66 4.66 0 0 0
30/03/2020
4.87
 1,100 4.87 4.87 4.87 0 0 0
27/03/2020
5.15
 0 5.15 5.15 5.15 0 0 0
26/03/2020
5.15
 0 5.15 5.15 5.15 0 0 0
25/03/2020
5.15
 0 5.15 5.15 5.15 0 0 0
24/03/2020
5.15
 0 5.15 5.15 5.15 0 0 0
23/03/2020
5.15
 0 5.15 5.15 5.15 0 0 0
20/03/2020
5.15
 0 5.15 5.15 5.15 0 0 0
19/03/2020
5.15
 0 5.15 5.15 5.15 0 0 0
18/03/2020
5.15
 0 5.15 5.15 5.15 0 0 0
17/03/2020
5.15
 0 5.15 5.15 5.15 0 0 0
16/03/2020
5.15
 3,700 5.01 5.15 5.01 0 0 0
13/03/2020
5.01
 0 5.01 5.01 5.01 0 0 0
12/03/2020
5.01
 0 5.01 5.01 5.01 0 0 0
11/03/2020
5.01
 0 5.01 5.01 5.01 0 0 0
10/03/2020
5.01
 100 5.01 5.01 5.01 0 0 0
09/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
09/03/2020
5.08
 400 5.08 5.08 5.08 0 0 0
06/03/2020
5.08
 600 5.08 5.08 5.08 0 0 0
05/03/2020
5.08
 100 5.08 5.08 5.08 0 0 0
04/03/2020
5.08
 300 5.08 5.08 5.08 0 0 0
03/03/2020
4.83
 0 4.83 4.83 4.83 0 0 0
02/03/2020
4.83
 100 4.83 4.83 4.83 0 0 0
28/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
27/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
26/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
25/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
24/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
21/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
20/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
19/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
18/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
17/02/2020
4.77
 0 4.77 4.77 4.77 0 0 0
14/02/2020
4.77
 100 4.77 4.77 4.77 0 0 0
13/02/2020
4.53
 0 4.53 4.53 4.53 0 0 0
12/02/2020
4.53
 0 4.53 4.53 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |