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

11.10
0.20
(1.83%)
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
(2024-08-21) 		-0.20 -1.77% 57,900 0 0
10.60
11.90
11.10
2 tháng
(2024-07-22) 		0.40 3.74% 107,800 0 0
10.40
11.90
11.10
3 tháng
(2024-06-24) 		-0.50 -4.31% 182,800 4,200 0.0
10.40
11.90
11.10
6 tháng
(2024-03-25) 		0.10 0.91% 279,600 -760,890 -7.8
10.40
14.30
11.10
12 tháng
(2023-09-26) 		-3.11 -21.89% 522,900 -766,990 -7.8
9.82
14.30
11.10
24 tháng
(2022-10-03) 		2.47 28.66% 870,422 -781,012 -8.0
6.64
14.30
11.10
36 tháng
(2021-10-06) 		3.51 46.25% 1,326,947 -804,312 -8.2
6.64
14.30
11.10
60 tháng
(2019-10-17) 		5.63 103.03% 2,424,292 -788,801 -8.1
4.50
14.30
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
2.46
 32,200 2.43 2.46 2.39 0 0 0
12/09/2012
2.43
 48,600 2.43 2.43 2.36 1,000 0 0.0
11/09/2012
2.43
 28,400 2.39 2.43 2.39 1,000 0 0.0
10/09/2012
2.39
 153,700 2.49 2.49 2.36 0 0 0
07/09/2012
2.49
 51,300 2.49 2.49 2.46 1,000 0 0.0
06/09/2012
2.49
 43,000 2.49 2.53 2.46 1,000 0 0.0
05/09/2012
2.49
 114,500 2.49 2.53 2.43 2,000 0 0.0
04/09/2012
2.49
 40,200 2.49 2.56 2.49 1,000 0 0.0
31/08/2012
2.49
 86,700 2.53 2.53 2.46 3,000 0 0.0
30/08/2012
2.53
 137,800 2.56 2.59 2.49 9,100 0 0.1
29/08/2012
2.56
 85,400 2.46 2.59 2.46 0 0 0
28/08/2012
2.46
 154,000 2.39 2.46 2.36 0 0 0
27/08/2012
2.39
 280,900 2.56 2.56 2.39 18,000 0 0.1
24/08/2012
2.56
 221,300 2.39 2.56 2.33 1,000 0 0.0
23/08/2012
2.39
 259,300 2.56 2.56 2.39 1,800 0 0.0
22/08/2012
2.56
 234,200 2.66 2.66 2.49 6,000 0 0.0
21/08/2012
2.66
 776,800 2.76 2.86 2.59 32,000 0 0.3
20/08/2012
2.76
 680,100 2.59 2.76 2.62 10,200 0 0.1
17/08/2012
2.59
 72,300 2.59 2.62 2.53 0 0 0
16/08/2012
2.59
 68,300 2.62 2.66 2.56 8,000 0 0.1
15/08/2012
2.62
 129,700 2.66 2.66 2.62 4,000 0 0.0
14/08/2012
2.66
 239,200 2.69 2.72 2.62 7,000 0 0.1
13/08/2012
2.69
 431,200 2.53 2.69 2.53 0 0 0
10/08/2012
2.53
 172,900 2.49 2.53 2.49 10,100 0 0.1
09/08/2012
2.49
 48,700 2.49 2.53 2.49 3,000 0 0.0
08/08/2012
2.49
 82,800 2.46 2.49 2.43 2,000 0 0.0
07/08/2012
2.46
 119,800 2.49 2.49 2.46 0 0 0
06/08/2012
2.49
 150,700 2.43 2.53 2.43 1,300 0 0.0
03/08/2012
2.43
 72,600 2.39 2.46 2.39 20,600 0 0.2
02/08/2012
2.39
 89,800 2.43 2.46 2.39 4,000 0 0.0
01/08/2012
2.43
 53,400 2.46 2.46 2.39 0 0 0
31/07/2012
2.46
 85,800 2.46 2.49 2.43 10,000 0 0.1
30/07/2012
2.46
 100,300 2.43 2.46 2.39 0 0 0
27/07/2012
2.43
 189,000 2.49 2.53 2.43 0 0 0
26/07/2012
2.49
 99,800 2.46 2.53 2.46 0 0 0
25/07/2012
2.46
 166,000 2.43 2.49 2.39 0 0 0
24/07/2012
2.43
 322,900 2.49 2.49 2.39 0 0 0
23/07/2012
2.49
 196,500 2.59 2.59 2.49 0 0 0
20/07/2012
2.59
 223,100 2.66 2.72 2.56 0 0 0
19/07/2012
2.66
 434,200 2.49 2.66 2.56 0 5,000 -0.0
18/07/2012
2.49
 430,900 2.39 2.49 2.39 0 0 0
17/07/2012
2.39
 225,200 2.26 2.39 2.23 0 0 0
16/07/2012
2.26
 53,800 2.36 2.36 2.26 0 0 0
13/07/2012
2.36
 132,300 2.29 2.36 2.29 0 0 0
12/07/2012
2.29
 33,400 2.23 2.29 2.23 0 0 0
11/07/2012
2.23
 45,300 2.26 2.26 2.23 0 0 0
10/07/2012
2.26
 47,900 2.26 2.26 2.23 0 0 0
09/07/2012
2.26
 63,900 2.33 2.33 2.23 0 0 0
06/07/2012
2.33
 23,000 2.29 2.33 2.26 0 0 0
05/07/2012
2.29
 164,600 2.19 2.33 2.23 0 0 0
04/07/2012
2.19
 19,700 2.19 2.26 2.16 0 0 0
03/07/2012
2.19
 149,600 2.23 2.26 2.19 0 0 0
02/07/2012
2.23
 51,900 2.29 2.29 2.23 0 0 0
29/06/2012
2.29
 33,200 2.29 2.29 2.26 0 0 0
28/06/2012
2.29
 51,200 2.23 2.29 2.19 0 0 0
27/06/2012
2.23
 69,100 2.23 2.29 2.23 0 0 0
26/06/2012
2.23
 90,100 2.29 2.29 2.23 0 0 0
25/06/2012
2.29
 126,200 2.36 2.36 2.26 0 0 0
22/06/2012: Cổ tức tiền mặt tỉ lệ: 4%
22/06/2012
2.36
 204,000 2.36 2.39 2.33 0 0 0
21/06/2012
2.36
 51,000 2.36 2.39 2.33 0 0 0
20/06/2012
2.36
 17,300 2.33 2.36 2.36 0 0 0
19/06/2012
2.33
 102,600 2.39 2.39 2.33 0 0 0
18/06/2012
2.39
 75,800 2.39 2.45 2.36 0 0 0
15/06/2012
2.39
 63,000 2.36 2.42 2.36 0 0 0
14/06/2012
2.36
 64,900 2.42 2.42 2.30 0 0 0
13/06/2012
2.42
 103,000 2.33 2.42 2.30 0 0 0
12/06/2012
2.33
 82,100 2.39 2.39 2.33 0 0 0
11/06/2012
2.39
 89,200 2.36 2.42 2.36 0 0 0
08/06/2012
2.36
 242,800 2.36 2.42 2.33 2,000 0 0.0
07/06/2012
2.36
 225,600 2.30 2.42 2.33 0 0 0
06/06/2012
2.30
 86,500 2.30 2.33 2.23 0 0 0
05/06/2012
2.30
 108,500 2.20 2.30 2.14 0 0 0
04/06/2012
2.20
 328,000 2.33 2.36 2.20 0 0 0
01/06/2012
2.33
 148,600 2.33 2.36 2.30 0 0 0
31/05/2012
2.33
 186,900 2.42 2.42 2.33 0 0 0
30/05/2012
2.42
 89,200 2.39 2.45 2.39 0 0 0
29/05/2012
2.39
 92,400 2.39 2.42 2.36 0 0 0
28/05/2012
2.39
 158,000 2.45 2.58 2.39 0 0 0
25/05/2012
2.45
 183,200 2.30 2.45 2.36 0 0 0
24/05/2012
2.30
 130,500 2.30 2.33 2.20 0 0 0
23/05/2012
2.30
 227,600 2.42 2.42 2.26 0 0 0
22/05/2012
2.42
 199,400 2.52 2.67 2.39 0 0 0
21/05/2012
2.52
 112,400 2.36 2.52 2.36 0 0 0
18/05/2012
2.36
 126,600 2.45 2.45 2.30 0 0 0
17/05/2012
2.45
 322,600 2.36 2.52 2.42 0 0 0
16/05/2012
2.36
 406,600 2.23 2.36 2.20 0 0 0
15/05/2012
2.23
 284,500 2.36 2.42 2.20 5,000 0 0.0
14/05/2012
2.36
 451,900 2.52 2.55 2.36 15,000 0 0.1
11/05/2012
2.52
 220,300 2.61 2.64 2.52 0 0 0
10/05/2012
2.61
 339,000 2.58 2.67 2.58 0 2,000 -0.0
09/05/2012
2.58
 240,900 2.61 2.64 2.55 0 0 0
08/05/2012
2.61
 533,500 2.70 2.80 2.61 0 0 0
07/05/2012
2.70
 506,000 2.52 2.70 2.55 0 0 0
04/05/2012
2.52
 409,600 2.52 2.61 2.48 0 0 0
03/05/2012
2.52
 194,200 2.55 2.58 2.45 0 0 0
02/05/2012
2.55
 576,300 2.45 2.61 2.39 0 0 0
27/04/2012
2.45
 253,200 2.45 2.52 2.39 0 0 0
26/04/2012
2.45
 1,248,500 2.36 2.52 2.36 0 0 0
25/04/2012
2.36
 174,000 2.23 2.36 2.36 0 0 0
24/04/2012
2.23
 160,500 2.11 2.23 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |