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)
29/06/2020
4.59
 2,100 4.59 4.59 4.59 2,100 0 0.0
26/06/2020
4.59
 0 4.59 4.59 4.59 0 0 0
25/06/2020
4.59
 200 4.59 4.59 4.59 200 0 0.0
24/06/2020
4.59
 10 4.59 4.59 4.59 0 10 0.0
23/06/2020
4.59
 300 4.59 4.59 4.59 300 0 0.0
22/06/2020
4.59
 0 4.59 4.59 4.59 0 0 0
19/06/2020
4.59
 300 4.59 4.59 4.59 300 0 0.0
18/06/2020
4.59
 300 4.59 4.59 4.53 200 0 0.0
17/06/2020
4.59
 2,200 4.40 4.59 4.59 0 0 0
16/06/2020
4.40
 0 4.40 4.40 4.40 0 0 0
15/06/2020
4.40
 0 4.40 4.40 4.40 0 0 0
12/06/2020
4.40
 400 4.40 4.40 4.40 0 0 0
11/06/2020
4.40
 8,100 4.40 4.46 4.40 500 0 0.0
10/06/2020
4.40
 8,122 4.53 4.53 4.40 1,000 0 0.0
09/06/2020
4.53
 5,800 4.46 4.65 4.53 3,000 0 0.0
08/06/2020
4.46
 0 4.46 4.46 4.46 0 0 0
05/06/2020
4.46
 610 4.20 4.46 4.40 400 0 0.0
04/06/2020
4.20
 4,650 4.53 4.59 4.20 3,200 0 0.0
03/06/2020
4.53
 100 4.53 4.53 4.53 0 0 0
02/06/2020
4.53
 0 4.53 4.53 4.53 0 0 0
01/06/2020
4.53
 1,500 4.53 4.53 4.53 0 0 0
29/05/2020
4.53
 1,700 4.53 4.53 4.20 0 0 0
28/05/2020
4.53
 3,000 4.53 4.53 4.53 1,000 0 0.0
27/05/2020
4.53
 72 4.53 4.53 4.53 0 0 0
26/05/2020
4.53
 1,000 4.53 4.53 4.53 0 0 0
25/05/2020
4.53
 1,000 4.53 4.53 4.53 0 0 0
22/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
21/05/2020
4.53
 900 4.53 4.53 4.53 0 0 0
20/05/2020
4.53
 1,400 4.53 4.53 4.53 0 0 0
19/05/2020
4.53
 500 4.53 4.53 4.53 0 0 0
18/05/2020
4.53
 2,000 4.53 4.53 4.53 0 0 0
15/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
14/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
13/05/2020
4.53
 2,610 4.53 4.53 4.46 1 0 0
12/05/2020
4.53
 500 4.59 4.59 4.53 0 0 0
11/05/2020
4.59
 0 4.59 4.59 4.59 0 0 0
08/05/2020
4.59
 200 4.59 4.59 4.59 0 0 0
07/05/2020
4.59
 700 4.53 4.59 4.53 0 0 0
06/05/2020
4.53
 1,000 4.53 4.53 4.53 0 0 0
05/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
04/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
29/04/2020
4.53
 100 4.59 4.59 4.53 0 0 0
28/04/2020
4.59
 1,000 4.53 4.59 4.53 0 0 0
27/04/2020
4.53
 600 4.53 4.53 4.53 0 0 0
24/04/2020
4.53
 2,400 4.40 4.53 4.46 0 0 0
23/04/2020
4.40
 0 4.40 4.40 4.40 0 0 0
22/04/2020
4.40
 0 4.40 4.40 4.40 0 0 0
21/04/2020
4.40
 500 4.07 4.46 4.40 0 0 0
20/04/2020
4.07
 500 4.53 4.53 4.07 0 0 0
17/04/2020
4.53
 100 4.46 4.53 4.53 0 0 0
16/04/2020
4.46
 1,200 4.78 4.78 4.46 0 0 0
15/04/2020
4.78
 2,420 4.59 4.78 4.59 0 0 0
14/04/2020
4.59
 1,000 4.53 4.59 4.59 0 0 0
13/04/2020
4.53
 5,000 4.33 4.53 4.53 0 0 0
10/04/2020
4.33
 1,000 4.46 4.46 4.33 0 0 0
09/04/2020
4.46
 3,000 4.53 4.53 4.33 0 0 0
08/04/2020
4.53
 500 4.53 4.53 4.53 0 0 0
07/04/2020
4.53
 200 4.53 4.53 4.53 0 0 0
06/04/2020
4.53
 0 4.53 4.53 4.53 0 0 0
03/04/2020
4.53
 2,000 4.53 4.53 4.53 0 0 0
01/04/2020
4.53
 0 4.53 4.53 4.53 0 0 0
31/03/2020
4.53
 100 4.20 4.53 4.53 0 0 0
30/03/2020
4.20
 600 4.20 4.20 3.94 0 0 0
27/03/2020
4.20
 2,100 4.46 4.46 4.20 0 0 0
26/03/2020
4.46
 4,000 4.65 4.65 4.46 0 0 0
25/03/2020
4.65
 500 4.65 4.65 4.65 0 0 0
24/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2020
4.65
 1,800 4.33 4.65 4.33 0 300 0.0
23/03/2020
4.33
 2,200 4.50 4.50 4.33 0 0 0
20/03/2020
4.50
 6,000 4.50 4.50 4.50 0 0 0
19/03/2020
4.50
 1,102 4.50 4.50 4.50 0 0 0
18/03/2020
4.50
 2,848 4.56 4.56 4.50 0 0 0
17/03/2020
4.56
 2,200 4.50 4.56 4.56 0 0 0
16/03/2020
4.50
 7,400 4.61 4.61 4.50 0 0 0
13/03/2020
4.61
 4,748 4.56 4.61 4.50 0 0 0
12/03/2020
4.56
 2,812 4.56 4.56 4.50 0 0 0
11/03/2020
4.56
 2,640 4.73 4.73 4.56 200 0 0.0
10/03/2020
4.73
 7,500 4.73 4.78 4.67 0 0 0
09/03/2020
4.73
 3,312 4.67 4.84 4.67 0 0 0
06/03/2020
4.67
 10,800 4.56 5.01 4.56 0 0 0
05/03/2020
4.56
 4,550 4.61 4.61 4.56 0 0 0
04/03/2020
4.61
 1,320 4.50 4.61 4.50 100 0 0.0
03/03/2020
4.50
 0 4.50 4.50 4.50 0 0 0
02/03/2020
4.50
 14,424 4.50 4.50 4.50 0 0 0
28/02/2020
4.50
 922 4.39 4.50 4.11 0 0 0
27/02/2020
4.39
 5,300 3.99 4.39 4.22 0 0 0
26/02/2020
3.99
 22,744 4.39 4.39 3.99 0 0 0
25/02/2020
4.39
 4,000 4.50 4.50 4.39 0 0 0
24/02/2020
4.50
 0 4.50 4.50 4.50 0 0 0
21/02/2020
4.50
 22,200 4.73 4.73 4.50 0 0 0
20/02/2020
4.73
 1,600 4.39 4.73 4.50 0 0 0
19/02/2020
4.39
 0 4.39 4.39 4.39 0 0 0
18/02/2020
4.39
 100 4.16 4.39 4.39 0 0 0
17/02/2020
4.16
 2,100 4.50 4.50 4.16 0 0 0
14/02/2020
4.50
 900 4.44 4.50 4.50 0 0 0
13/02/2020
4.44
 0 4.44 4.44 4.44 0 0 0
12/02/2020
4.44
 0 4.44 4.44 4.44 0 0 0
11/02/2020
4.44
 0 4.44 4.44 4.44 0 0 0
10/02/2020
4.44
 202 4.39 4.44 4.44 0 0 0
07/02/2020
4.39
 0 4.39 4.39 4.39 0 0 0
06/02/2020
4.39
 0 4.39 4.39 4.39 0 0 0

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