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

10.60
0.20
(1.92%)

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
(2024-10-14)
-0.60 -5.45% 36,800 0 0
10.30
11.60
10.40
2 tháng
(2024-09-13)
-1.50 -12.61% 84,100 0 0
10.30
11.90
10.40
3 tháng
(2024-08-14)
-0.70 -6.31% 113,000 0 0
10.30
11.90
10.40
6 tháng
(2024-05-16)
-0.60 -5.45% 306,800 4,110 0.0
10.30
14.30
10.40
12 tháng
(2023-11-20)
-2.13 -16.99% 539,300 -766,990 -7.8
9.82
14.30
10.40
24 tháng
(2022-11-23)
3.58 52.59% 916,233 -781,012 -8.0
6.82
14.30
10.40
36 tháng
(2021-11-29)
1.45 16.22% 1,209,129 -784,912 -8.0
6.64
14.30
10.40
60 tháng
(2019-12-09)
5.45 109.99% 2,463,217 -788,801 -8.1
4.50
14.30
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
2.81
38,600 2.84 2.84 2.81 0 0 0
26/08/2013
2.84
36,000 2.88 2.92 2.81 0 0 0
23/08/2013
2.88
6,200 2.88 2.88 2.88 0 0 0
22/08/2013
2.88
18,569 2.96 2.96 2.88 0 0 0
21/08/2013
2.96
11,700 2.92 2.96 2.92 0 0 0
20/08/2013
2.92
20,200 2.96 2.96 2.92 0 0 0
19/08/2013
2.96
27,800 2.96 2.96 2.92 0 0 0
16/08/2013
2.96
1,700 2.96 2.96 2.92 0 0 0
15/08/2013
2.96
25,300 2.99 2.99 2.96 0 0 0
14/08/2013
2.99
31,400 2.96 2.99 2.88 0 0 0
13/08/2013
2.96
36,224 2.99 2.99 2.92 0 0 0
12/08/2013
2.99
24,700 2.96 2.99 2.96 0 0 0
09/08/2013
2.96
14,700 2.92 2.96 2.92 0 0 0
08/08/2013
2.92
8,500 2.96 2.99 2.92 0 0 0
07/08/2013
2.96
61,020 2.88 2.99 2.88 0 0 0
06/08/2013
2.88
31,420 2.92 2.92 2.81 5,000 0 0.0
05/08/2013
2.92
13,900 2.92 2.99 2.88 0 0 0
02/08/2013
2.92
27,000 2.81 2.92 2.81 0 0 0
01/08/2013
2.81
8,700 2.77 2.81 2.77 0 0 0
31/07/2013
2.77
5,400 2.84 2.84 2.77 0 0 0
30/07/2013
2.84
15,600 2.88 2.88 2.84 0 0 0
29/07/2013
2.88
0 2.88 2.88 2.88 0 0 0
26/07/2013
2.88
6,600 2.88 2.88 2.84 0 0 0
25/07/2013
2.88
17,000 2.96 2.96 2.88 0 0 0
24/07/2013
2.96
34,300 2.99 2.99 2.96 0 0 0
23/07/2013
2.99
54,000 2.99 2.99 2.96 0 0 0
22/07/2013
2.99
8,800 3.03 3.03 2.99 1,000 0 0.0
19/07/2013
3.03
27,200 2.99 3.03 2.99 0 0 0
18/07/2013
2.99
31,700 3.03 3.03 2.99 0 0 0
17/07/2013
3.03
2,400 3.03 3.03 2.99 2,000 0 0.0
16/07/2013
3.03
41,300 2.99 3.03 2.96 2,000 0 0.0
15/07/2013
2.99
4,400 2.99 2.99 2.96 0 0 0
12/07/2013
2.99
43,600 2.99 2.99 2.96 0 0 0
11/07/2013
2.99
15,200 2.99 2.99 2.84 0 0 0
10/07/2013
2.99
10,000 2.99 2.99 2.96 0 0 0
09/07/2013
2.99
50,800 2.99 2.99 2.96 0 0 0
08/07/2013
2.99
15,500 2.92 2.99 2.92 0 0 0
05/07/2013
2.92
6,100 2.92 2.96 2.92 0 0 0
04/07/2013
2.92
2,300 2.99 2.99 2.92 0 0 0
03/07/2013
2.99
49,300 2.99 2.99 2.92 0 0 0
02/07/2013
2.99
1,100 2.92 2.99 2.96 0 0 0
01/07/2013
2.92
35,700 2.96 2.96 2.88 0 0 0
28/06/2013
2.96
30,200 2.92 2.99 2.88 0 0 0
27/06/2013
2.92
28,000 2.92 2.96 2.88 0 0 0
26/06/2013
2.92
28,000 2.92 2.96 2.88 0 0 0
25/06/2013
2.92
70,700 2.99 2.99 2.92 0 0 0
24/06/2013
2.99
21,200 2.99 3.03 2.96 0 0 0
21/06/2013
2.99
92,900 2.99 3.03 2.96 100 2,000 -0.0
20/06/2013
2.99
37,100 2.96 3.03 2.99 0 0 0
19/06/2013
2.96
22,000 3.07 3.07 2.96 0 0 0
18/06/2013
3.07
85,700 3.03 3.07 2.99 0 0 0
17/06/2013
3.03
33,900 3.11 3.14 3.03 0 0 0
14/06/2013
3.11
80,100 3.11 3.22 3.03 0 0 0
13/06/2013
3.11
70,700 3.11 3.11 3.07 0 0 0
12/06/2013
3.11
69,400 3.14 3.18 3.07 0 0 0
11/06/2013
3.14
51,700 3.14 3.14 3.07 0 0 0
10/06/2013
3.14
57,900 3.14 3.22 3.11 0 0 0
07/06/2013
3.14
86,800 3.22 3.22 3.03 38,000 0 0.3
06/06/2013
3.22
181,000 3.22 3.22 3.03 58,000 0 0.5
05/06/2013
3.22
40,700 3.22 3.22 3.11 0 0 0
04/06/2013
3.22
80,100 3.29 3.37 3.18 0 0 0
03/06/2013
3.29
1,001,200 3.03 3.29 3.07 339,000 0 2.9
31/05/2013
3.03
237,500 2.88 3.03 2.92 154,000 6,700 1.2
30/05/2013
2.88
30,500 2.92 2.92 2.88 0 0 0
29/05/2013
2.92
57,900 2.96 2.96 2.88 0 0 0
28/05/2013
2.96
114,900 2.99 2.99 2.88 1,000 0 0.0
27/05/2013
2.99
161,000 2.96 2.99 2.88 0 0 0
24/05/2013
2.96
21,500 2.96 2.96 2.88 0 0 0
23/05/2013
2.96
31,300 2.96 2.99 2.88 0 0 0
22/05/2013
2.96
191,500 2.81 3.03 2.84 0 0 0
21/05/2013
2.81
56,000 2.77 2.84 2.77 1,000 0 0.0
20/05/2013
2.77
29,000 2.81 2.84 2.77 3,800 0 0.0
17/05/2013
2.81
52,800 2.92 2.92 2.77 0 0 0
16/05/2013
2.92
3,400 2.92 2.92 2.84 0 0 0
15/05/2013
2.92
8,300 2.92 2.92 2.88 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2013
2.92
38,200 2.96 2.99 2.92 0 0 0
13/05/2013
2.96
120,200 2.99 2.99 2.92 0 0 0
10/05/2013
2.99
71,100 2.99 2.99 2.92 0 0 0
09/05/2013
2.99
102,100 2.96 2.99 2.92 0 0 0
08/05/2013
2.96
235,400 2.92 2.99 2.92 0 10,000 -0.1
07/05/2013
2.92
143,200 2.99 2.99 2.92 0 0 0
06/05/2013
2.99
190,700 2.92 2.99 2.92 0 10,000 -0.1
03/05/2013
2.92
102,800 2.86 2.92 2.86 0 0 0
02/05/2013
2.86
54,700 2.79 2.92 2.79 0 5,000 -0.0
26/04/2013
2.79
28,300 2.79 2.79 2.76 1,000 0 0.0
25/04/2013
2.79
51,800 2.79 2.79 2.76 0 10,000 -0.1
24/04/2013
2.79
34,500 2.79 2.82 2.76 0 5,000 -0.0
23/04/2013
2.79
36,300 2.79 2.79 2.76 1,000 0 0.0
22/04/2013
2.79
93,600 2.79 2.82 2.76 15,000 0 0.1
18/04/2013
2.79
159,100 2.89 2.89 2.76 20,000 15,000 0.0
17/04/2013
2.89
12,000 2.89 2.92 2.86 0 0 0
16/04/2013
2.89
167,100 2.89 2.92 2.82 11,000 0 0.1
15/04/2013
2.89
82,200 2.96 2.96 2.86 5,000 0 0.0
12/04/2013
2.96
47,700 2.92 2.96 2.89 0 0 0
11/04/2013
2.92
19,800 2.89 2.92 2.89 0 0 0
10/04/2013
2.89
72,600 2.96 2.96 2.86 4,000 0 0.0
09/04/2013
2.96
35,300 2.96 2.96 2.92 0 0 0
08/04/2013
2.96
64,800 2.96 2.99 2.92 0 0 0
05/04/2013
2.96
52,100 2.92 2.96 2.89 5,000 0 0.0
04/04/2013
2.92
46,100 2.96 2.96 2.89 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |