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)
08/09/2017
4.51
 6,100 4.51 4.55 4.51 0 5,000 0.0
07/09/2017
4.51
 5,600 4.55 4.55 4.51 0 5,000 0.0
06/09/2017
4.55
 6,400 4.46 4.55 4.51 0 5,000 0.0
05/09/2017
4.46
 25,000 4.51 4.55 4.46 0 20,000 -0.2
01/09/2017
4.51
 5,500 4.46 4.51 4.51 0 5,000 0.0
31/08/2017
4.46
 5,100 4.46 4.51 4.46 0 5,000 0.0
30/08/2017
4.46
 8,100 4.51 4.55 4.46 0 5,000 0.0
29/08/2017
4.51
 5,000 4.46 4.51 4.51 0 5,000 0.0
28/08/2017
4.46
 7,200 4.46 4.55 4.46 0 5,000 0.0
25/08/2017
4.46
 19,907 4.51 4.51 4.46 0 10,000 -0.1
24/08/2017
4.51
 23,300 4.46 4.51 4.46 0 5,000 0.0
23/08/2017
4.46
 5,000 4.46 4.46 4.46 0 5,000 0.0
22/08/2017
4.46
 5,000 4.51 4.51 4.46 0 5,000 0.0
21/08/2017
4.51
 5,100 4.51 4.51 4.46 0 5,000 0.0
18/08/2017
4.51
 5,900 4.37 4.51 4.41 0 0 0
17/08/2017
4.37
 1,000 4.41 4.41 4.37 0 0 0
16/08/2017
4.41
 500 4.37 4.41 4.41 0 0 0
15/08/2017
4.37
 31,400 4.37 4.41 4.37 0 0 0
14/08/2017
4.37
 2,200 4.37 4.41 4.37 0 0 0
11/08/2017
4.37
 1,000 4.37 4.37 4.37 0 0 0
10/08/2017
4.37
 0 4.37 4.37 4.37 0 0 0
09/08/2017
4.37
 0 4.37 4.37 4.37 0 0 0
08/08/2017
4.37
 1,448 4.37 4.46 4.37 0 0 0
07/08/2017
4.37
 5,000 4.37 4.37 4.37 0 0 0
04/08/2017
4.37
 4,000 4.37 4.37 4.37 0 0 0
03/08/2017
4.37
 6,800 4.37 4.41 4.37 0 0 0
02/08/2017
4.37
 1,700 4.37 4.37 4.14 0 0 0
01/08/2017
4.37
 600 4.32 4.37 4.32 0 0 0
31/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
28/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
27/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
26/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
25/07/2017
4.32
 100 4.32 4.32 4.32 0 0 0
24/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
21/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
20/07/2017
4.32
 5,200 4.32 4.32 4.28 0 0 0
19/07/2017
4.32
 10 4.32 4.32 4.32 0 0 0
18/07/2017
4.32
 0 4.32 4.32 4.32 0 0 0
17/07/2017
4.32
 662 4.28 4.37 4.32 0 0 0
14/07/2017
4.28
 100 4.28 4.28 4.28 0 0 0
13/07/2017
4.28
 5,100 4.28 4.37 4.28 0 0 0
12/07/2017
4.28
 100 4.23 4.28 4.28 0 0 0
11/07/2017
4.23
 660 4.23 4.23 4.23 0 0 0
10/07/2017
4.23
 3,000 4.37 4.37 4.23 0 0 0
07/07/2017
4.37
 2,600 4.23 4.41 4.28 0 0 0
06/07/2017
4.23
 5,100 4.37 4.37 4.23 0 0 0
05/07/2017
4.37
 1,300 4.28 4.37 4.28 0 0 0
04/07/2017
4.28
 332 4.28 4.28 4.28 0 0 0
03/07/2017
4.28
 100 4.23 4.28 4.28 0 0 0
30/06/2017
4.23
 10,110 4.14 4.23 4.18 0 5,000 0.0
29/06/2017
4.14
 0 4.14 4.14 4.14 0 0 0
28/06/2017
4.14
 2,000 4.28 4.28 4.14 0 0 0
27/06/2017
4.28
 3,600 4.28 4.28 4.14 0 0 0
26/06/2017
4.28
 100 4.32 4.32 4.28 0 0 0
23/06/2017
4.32
 200 4.28 4.32 4.32 0 0 0
22/06/2017
4.28
 100 4.18 4.28 4.28 0 0 0
21/06/2017
4.18
 0 4.18 4.18 4.18 0 0 0
20/06/2017
4.18
 0 4.18 4.18 4.18 0 0 0
19/06/2017
4.18
 1,100 4.60 4.60 4.18 0 200 0.0
16/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
15/06/2017
4.60
 0 4.60 4.60 4.60 0 0 0
14/06/2017
4.60
 11,300 4.18 4.60 4.18 0 5,000 0.0
13/06/2017
4.18
 900 4.18 4.18 4.18 0 0 0
12/06/2017
4.18
 11,000 4.18 4.18 4.18 0 0 0
09/06/2017
4.18
 8,100 4.18 4.23 4.18 0 100 0.0
08/06/2017
4.18
 6,000 4.23 4.23 4.18 0 6,000 -0.1
07/06/2017
4.23
 9,900 4.14 4.23 4.18 0 6,000 -0.1
06/06/2017
4.14
 5,000 4.14 4.14 4.14 0 5,000 0.0
05/06/2017
4.14
 6,200 4.14 4.14 4.14 0 5,000 0.0
02/06/2017
4.14
 6,000 4.14 4.14 4.14 0 6,000 -0.1
01/06/2017
4.14
 8,600 4.14 4.14 4.14 0 6,000 -0.1
31/05/2017
4.14
 6,000 4.14 4.14 4.14 0 6,000 -0.1
30/05/2017
4.14
 6,000 4.14 4.14 4.14 0 6,000 -0.1
29/05/2017
4.14
 8,500 4.14 4.14 4.00 0 6,000 -0.1
26/05/2017
4.14
 15,500 4.14 4.14 4.14 0 5,000 0.0
25/05/2017
4.14
 5,800 4.14 4.14 4.14 0 5,000 0.0
24/05/2017
4.14
 5,010 4.14 4.14 4.14 0 5,000 0.0
23/05/2017
4.14
 10,000 4.00 4.14 4.14 0 5,000 0.0
22/05/2017
4.00
 6,000 4.14 4.14 4.00 0 5,000 0.0
19/05/2017
4.14
 5,000 4.09 4.14 4.14 0 4,000 0.0
18/05/2017
4.09
 4,742 4.14 4.14 4.00 0 4,000 0.0
17/05/2017
4.14
 4,000 4.14 4.14 4.14 0 4,000 0.0
16/05/2017
4.14
 4,000 4.14 4.14 4.14 0 4,000 0.0
15/05/2017
4.14
 4,000 4.18 4.18 4.14 0 4,000 0.0
12/05/2017
4.18
 300 4.05 4.32 4.18 0 0 0
11/05/2017
4.05
 1,900 4.05 4.05 4.05 0 0 0
10/05/2017
4.05
 0 4.05 4.05 4.05 0 0 0
09/05/2017
4.05
 13 4.05 4.05 4.05 0 0 0
08/05/2017
4.05
 0 4.05 4.05 4.05 0 0 0
05/05/2017
4.05
 0 4.05 4.05 4.05 0 0 0
04/05/2017: Cổ tức tiền mặt tỉ lệ: 9%
04/05/2017
4.05
 1,901 4.09 4.09 4.00 0 0 0
03/05/2017
4.09
 0 4.09 4.09 4.09 0 0 0
28/04/2017
4.09
 0 4.09 4.09 4.09 0 0 0
27/04/2017
4.09
 800 4.09 4.26 4.09 0 0 0
26/04/2017
4.09
 100 4.05 4.09 4.09 0 0 0
25/04/2017
4.05
 0 4.05 4.05 4.05 0 0 0
24/04/2017
4.05
 5,613 4.05 4.09 4.05 0 0 0
21/04/2017
4.05
 1,701 4.22 4.22 4.05 0 0 0
20/04/2017
4.22
 901 3.97 4.22 3.93 0 0 0
19/04/2017
3.97
 200 3.97 3.97 3.76 0 0 0

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