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

9.80
-0.80
(-7.55%)
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
(2026-08-19) 		0.60 6% 7,100 0 0
9.80
11.70
9.80
2 tháng
(2026-07-20) 		0.20 1.92% 9,400 0 0
9.70
11.70
9.80
3 tháng
(2026-06-22) 		0.90 9.28% 13,300 0 0
9.60
11.80
9.80
6 tháng
(2026-03-23) 		-0.40 -3.64% 58,900 -4,200 0.0
9.60
11.80
9.80
12 tháng
(2025-09-23) 		-0.98 -8.46% 163,800 -4,200 0.0
9.60
12.05
9.80
24 tháng
(2024-09-30) 		1.33 14.34% 549,280 -15,700 -0.2
9.01
12.05
9.80
36 tháng
(2023-10-04) 		-0.03 -0.28% 1,082,270 -782,690 -8.0
7.20
12.51
9.80
60 tháng
(2021-10-14) 		3.61 51.70% 1,860,568 -820,012 -8.4
5.81
12.51
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
6.50
 3,150 6.57 6.64 6.50 0 0 0
13/04/2021
6.57
 200 6.50 6.57 6.57 0 0 0
12/04/2021
6.50
 5,801 6.43 6.57 6.50 100 0 0.0
09/04/2021
6.43
 6,820 6.50 6.50 6.29 0 0 0
08/04/2021
6.50
 2,900 6.50 6.50 6.50 0 0 0
07/04/2021
6.50
 2,600 6.50 6.57 6.50 0 0 0
06/04/2021
6.50
 1,166 6.50 6.50 6.43 0 0 0
05/04/2021
6.50
 200 6.43 6.50 6.50 200 0 0.0
02/04/2021
6.43
 20,600 6.43 6.43 6.29 0 0 0
01/04/2021
6.43
 8,400 6.43 6.43 6.43 0 0 0
31/03/2021
6.43
 8,600 6.43 6.43 6.43 0 0 0
30/03/2021
6.43
 2,501 6.43 6.43 6.36 0 0 0
29/03/2021
6.43
 4,238 6.71 6.71 6.43 0 0 0
26/03/2021
6.71
 9,488 6.71 6.71 6.64 0 0 0
25/03/2021
6.71
 52,000 6.92 6.92 6.64 0 0 0
24/03/2021
6.92
 701 6.78 6.92 6.29 0 0 0
23/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2021
6.78
 500 6.92 6.92 6.78 0 0 0
22/03/2021
6.92
 13,200 6.85 6.98 6.85 0 0 0
19/03/2021
6.85
 17,737 6.79 6.85 6.47 0 0 0
18/03/2021
6.79
 2,900 6.79 6.79 6.79 0 0 0
17/03/2021
6.79
 16,500 6.66 6.79 6.66 0 0 0
16/03/2021
6.66
 3,200 6.66 6.66 6.66 200 0 0.0
15/03/2021
6.66
 4,179 6.59 6.66 6.59 0 0 0
12/03/2021
6.59
 2,800 6.53 6.59 6.53 0 0 0
11/03/2021
6.53
 11,100 6.53 6.59 6.53 0 0 0
10/03/2021
6.53
 8,000 6.47 6.53 6.34 0 0 0
09/03/2021
6.47
 4,500 6.47 6.47 6.34 0 0 0
08/03/2021
6.47
 100 6.34 6.47 6.47 0 0 0
05/03/2021
6.34
 2,800 6.27 6.34 6.27 0 0 0
04/03/2021
6.27
 2,023 6.27 6.27 6.27 0 0 0
03/03/2021
6.27
 1,400 6.27 6.34 6.21 0 0 0
02/03/2021
6.27
 8,000 6.27 6.27 6.27 0 0 0
01/03/2021
6.27
 4,600 6.27 6.27 6.27 0 0 0
26/02/2021
6.27
 3,400 6.27 6.27 6.14 0 0 0
25/02/2021
6.27
 6,100 6.14 6.27 6.14 0 0 0
24/02/2021
6.14
 800 6.27 6.27 6.08 0 0 0
23/02/2021
6.27
 2,000 6.27 6.27 6.27 0 0 0
22/02/2021
6.27
 1,700 6.34 6.34 6.14 0 0 0
19/02/2021
6.34
 1,800 6.34 6.34 6.34 0 0 0
18/02/2021
6.34
 100 6.34 6.34 6.34 100 0 0.0
17/02/2021
6.34
 144 6.27 6.34 6.34 0 0 0
09/02/2021
6.27
 2,301 6.14 6.27 6.14 0 0 0
08/02/2021
6.14
 6,600 6.53 6.53 6.14 0 0 0
05/02/2021
6.53
 9,500 6.14 6.53 6.14 0 0 0
04/02/2021
6.14
 25,200 6.21 6.66 6.14 2,100 8,000 -0.1
03/02/2021
6.21
 8,612 6.14 6.21 6.01 0 1,800 0.0
02/02/2021
6.14
 0 6.14 6.14 6.14 0 0 0
01/02/2021
6.14
 3,900 6.14 6.14 5.75 0 0 0
29/01/2021
6.14
 6,030 6.08 6.14 5.82 0 0 0
28/01/2021
6.08
 2,400 6.08 6.08 6.01 0 0 0
27/01/2021
6.08
 12,600 6.40 6.40 6.08 5,000 0 0.0
26/01/2021
6.40
 3,100 6.47 6.47 6.27 0 0 0
25/01/2021
6.47
 4,000 6.27 6.47 6.08 400 0 0.0
22/01/2021
6.27
 15,100 6.14 6.27 6.14 700 0 0.0
21/01/2021
6.14
 5,803 6.01 6.14 5.88 0 0 0
20/01/2021
6.01
 13,710 5.95 6.01 5.95 0 0 0
19/01/2021
5.95
 8,700 5.95 6.14 5.95 0 0 0
18/01/2021
5.95
 37,968 5.82 5.95 5.62 0 0 0
15/01/2021
5.82
 5,700 5.95 5.95 5.82 0 0 0
14/01/2021
5.95
 0 5.95 5.95 5.95 0 0 0
13/01/2021
5.95
 0 5.95 5.95 5.95 0 0 0
12/01/2021
5.95
 1,800 5.95 5.95 5.95 0 0 0
11/01/2021
5.95
 700 5.88 5.95 5.88 0 0 0
08/01/2021
5.88
 3,200 5.82 5.88 5.88 0 0 0
07/01/2021
5.82
 2,800 5.88 5.88 5.62 0 0 0
06/01/2021
5.88
 4,800 5.88 5.88 5.50 0 0 0
05/01/2021
5.88
 6,100 5.82 5.88 5.50 0 0 0
04/01/2021
5.82
 700 6.40 6.40 5.82 0 0 0
31/12/2020
6.40
 3,300 6.01 6.40 5.50 0 0 0
30/12/2020
6.01
 10,700 5.50 6.01 5.95 0 0 0
29/12/2020
5.50
 0 5.50 5.50 5.50 0 0 0
28/12/2020
5.50
 4,208 5.30 5.50 5.37 0 0 0
25/12/2020
5.30
 0 5.30 5.30 5.30 0 0 0
24/12/2020
5.30
 1,000 5.30 5.30 5.30 0 0 0
23/12/2020
5.30
 0 5.30 5.30 5.30 0 0 0
22/12/2020
5.30
 0 5.30 5.30 5.30 0 0 0
21/12/2020
5.30
 0 5.30 5.30 5.30 0 0 0
18/12/2020
5.30
 0 5.30 5.30 5.30 0 0 0
17/12/2020
5.30
 20 5.30 5.30 5.30 20 0 0.0
16/12/2020
5.30
 0 5.30 5.30 5.30 0 0 0
15/12/2020
5.30
 1,800 5.30 5.30 5.30 0 0 0
14/12/2020
5.30
 300 5.24 5.37 5.30 0 0 0
11/12/2020
5.24
 1,600 5.43 5.43 5.24 0 0 0
10/12/2020
5.43
 300 5.43 5.43 5.43 0 0 0
09/12/2020
5.43
 2,723 5.37 5.43 5.37 0 0 0
08/12/2020
5.37
 1,700 5.24 5.37 5.24 0 0 0
07/12/2020
5.24
 4,600 5.62 5.62 5.17 0 0 0
04/12/2020
5.62
 100 5.17 5.62 5.62 0 0 0
03/12/2020
5.17
 2,000 5.17 5.17 5.17 0 0 0
02/12/2020
5.17
 800 5.17 5.17 5.17 0 0 0
01/12/2020
5.17
 200 5.17 5.17 5.17 0 0 0
30/11/2020
5.17
 1,300 5.17 5.24 5.17 0 0 0
27/11/2020
5.17
 8,000 5.24 5.30 5.17 0 0 0
26/11/2020
5.24
 3,300 5.24 5.24 5.24 0 0 0
25/11/2020
5.24
 4,800 5.30 5.30 4.85 0 0 0
24/11/2020
5.30
 0 5.30 5.30 5.30 0 0 0
23/11/2020
5.30
 0 5.30 5.30 5.30 0 0 0
20/11/2020
5.30
 1,000 5.50 5.50 4.98 0 0 0
19/11/2020
5.50
 400 5.24 5.50 5.37 0 0 0
18/11/2020
5.24
 300 5.30 5.30 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc