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

12.30
0.30
(2.50%)

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
(2025-06-25)
0.80 7.14% 19,300 -1,500 -0.0
11.10
12.50
12.30
2 tháng
(2025-05-26)
1.50 14.29% 44,800 -11,500 -0.1
10.50
12.50
12.30
3 tháng
(2025-04-28)
1.10 10.09% 77,900 -10,700 -0.1
10.50
12.50
12.30
6 tháng
(2025-02-03)
1.04 9.52% 219,010 -9,800 -0.1
10
12.50
12.30
12 tháng
(2024-07-30)
1.32 12.40% 423,825 -7,500 -0.1
9.65
12.50
12.30
24 tháng
(2023-08-07)
1.84 18.15% 990,886 -774,490 -7.9
9.19
13.39
12.30
36 tháng
(2022-08-10)
3.84 47.06% 1,215,692 -788,412 -8.1
6.22
13.39
12.30
60 tháng
(2020-08-20)
6.81 131.12% 2,483,823 -812,092 -8.3
4.98
13.39
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2009
2.99
22,200 3.08 3.08 2.98 0 0 0
16/07/2009
3.08
16,200 3.01 3.15 3.05 0 0 0
15/07/2009
3.01
30,200 2.98 3.08 3.01 0 0 0
14/07/2009
2.98
32,500 3.01 3.08 2.94 0 0 0
13/07/2009
3.01
29,700 3.05 3.10 2.99 0 0 0
10/07/2009
3.05
37,800 3.06 3.06 2.99 0 0 0
09/07/2009
3.06
31,700 3.06 3.10 3.03 0 0 0
08/07/2009
3.06
56,500 3.15 3.15 3.03 0 0 0
07/07/2009
3.15
53,500 3.15 3.24 3.05 0 0 0
06/07/2009
3.15
71,300 3.03 3.22 3.05 0 0 0
03/07/2009
3.03
70,300 3.01 3.05 2.89 0 0 0
02/07/2009
3.01
64,700 2.84 3.01 2.84 0 0 0
01/07/2009
2.84
57,100 2.87 2.94 2.75 0 0 0
30/06/2009
2.87
75,400 2.98 3.01 2.85 0 0 0
29/06/2009
2.98
39,600 3.01 3.10 2.98 0 0 0
26/06/2009
3.01
88,200 2.94 3.15 2.94 0 0 0
25/06/2009
2.94
52,100 3.01 3.19 2.89 0 0 0
24/06/2009
3.01
22,500 2.80 3.01 2.80 0 0 0
23/06/2009
2.80
156,900 2.99 2.99 2.80 0 0 0
22/06/2009
2.99
112,400 3.20 3.20 2.99 0 0 0
19/06/2009
3.20
57,600 3.22 3.33 3.15 0 0 0
18/06/2009
3.22
98,300 3.12 3.24 3.03 0 0 0
17/06/2009
3.12
114,100 3.17 3.33 2.96 0 0 0
16/06/2009
3.17
82,500 3.40 3.40 3.17 0 0 0
15/06/2009
3.40
119,300 3.66 3.66 3.40 0 0 0
12/06/2009
3.66
243,400 3.59 3.87 3.41 0 0 0
11/06/2009
3.59
139,000 3.54 3.69 3.31 0 0 0
10/06/2009
3.54
123,100 3.82 3.82 3.52 0 0 0
09/06/2009
3.82
329,800 3.57 3.82 3.64 0 0 0
08/06/2009
3.57
65,900 3.34 3.57 3.57 0 0 0
05/06/2009
3.34
246,700 3.15 3.34 3.27 0 0 0
04/06/2009
3.15
107,800 3.08 3.24 2.91 0 0 0
03/06/2009
3.08
103,300 3.13 3.15 3.06 0 0 0
02/06/2009
3.13
253,300 3.01 3.19 3.10 0 0 0
01/06/2009
3.01
59,800 2.87 3.01 2.94 0 0 0
29/05/2009
2.87
82,800 2.80 2.89 2.70 0 0 0
28/05/2009
2.80
82,100 3.05 3.05 2.80 0 0 0
27/05/2009
3.05
142,700 3.12 3.19 2.91 0 0 0
26/05/2009
3.12
146,400 3.15 3.31 3.01 0 0 0
25/05/2009
3.15
216,200 3.03 3.15 2.98 0 0 0
22/05/2009
3.03
229,700 2.92 3.06 2.87 0 0 0
21/05/2009
2.92
191,800 2.77 2.92 2.75 0 0 0
20/05/2009
2.77
164,200 2.64 2.80 2.63 0 0 0
19/05/2009
2.64
94,800 2.59 2.73 2.59 0 0 0
18/05/2009
2.59
64,700 2.63 2.66 2.56 0 0 0
15/05/2009
2.63
136,900 2.49 2.63 2.47 0 0 0
14/05/2009
2.49
50,400 2.54 2.54 2.43 0 0 0
13/05/2009
2.54
95,500 2.50 2.54 2.43 0 0 0
12/05/2009
2.50
74,400 2.47 2.54 2.35 0 1,000 0
11/05/2009
2.47
76,800 2.50 2.63 2.45 0 0 0
08/05/2009
2.50
63,700 2.61 2.61 2.45 0 0 0
07/05/2009
2.61
61,000 2.56 2.73 2.56 0 0 0
06/05/2009
2.56
62,400 2.68 2.68 2.56 0 0 0
05/05/2009
2.68
125,100 2.59 2.77 2.63 0 0 0
04/05/2009
2.59
18,900 2.47 2.59 2.56 0 0 0
29/04/2009
2.47
107,300 2.33 2.50 2.31 0 0 0
28/04/2009
2.33
35,200 2.35 2.47 2.33 0 0 0
27/04/2009
2.35
63,900 2.19 2.35 2.24 0 0 0
24/04/2009
2.19
21,200 2.26 2.28 2.15 0 0 0
23/04/2009
2.26
31,400 2.28 2.36 2.24 0 0 0
22/04/2009
2.28
87,400 2.24 2.28 2.19 0 0 0
21/04/2009
2.24
130,700 2.28 2.28 2.12 0 0 0
20/04/2009
2.28
11,000 2.40 2.40 2.28 0 1,000 0
17/04/2009
2.40
84,900 2.57 2.63 2.40 0 0 0
16/04/2009
2.57
157,600 2.70 2.82 2.54 0 0 0
15/04/2009
2.70
179,600 2.85 2.85 2.70 0 0 0
14/04/2009
2.85
214,600 2.99 3.13 2.78 0 0 0
13/04/2009
2.99
198,700 2.80 2.99 2.87 0 0 0
10/04/2009
2.80
193,300 2.63 2.80 2.78 0 0 0
09/04/2009
2.63
137,000 2.47 2.63 2.63 0 0 0
08/04/2009
2.47
280,400 2.31 2.47 2.45 0 0 0
07/04/2009
2.31
112,600 2.17 2.31 2.29 0 0 0
03/04/2009
2.17
102,800 2.03 2.17 2.08 0 0 0
02/04/2009
2.03
44,800 2.07 2.07 2.00 0 0 0
01/04/2009
2.07
43,600 2.01 2.07 2.00 0 0 0
31/03/2009
2.01
8,000 2.00 2.01 1.96 0 0 0
30/03/2009
2.00
20,900 2.00 2.05 2.00 0 0 0
27/03/2009
2.00
49,400 2.07 2.07 2.00 0 0 0
26/03/2009
2.07
42,300 2.03 2.07 2.03 0 0 0
25/03/2009
2.03
50,300 2.07 2.07 2.01 0 0 0
24/03/2009
2.07
28,400 2.01 2.12 2.01 0 0 0
23/03/2009
2.01
13,400 2.03 2.07 2.01 1,000 0 0
20/03/2009
2.03
11,300 2.03 2.10 2.03 0 0 0
19/03/2009
2.03
19,500 2.15 2.28 2.00 0 0 0
18/03/2009
2.15
122,000 2.03 2.15 2.07 0 1,000 0
17/03/2009
2.03
20,700 1.98 2.03 1.96 0 0 0
16/03/2009
1.98
5,300 1.98 1.98 1.94 0 0 0
13/03/2009
1.98
22,800 2.01 2.03 1.96 0 0 0
12/03/2009
2.01
12,400 2.07 2.08 2.00 0 0 0
11/03/2009
2.07
22,900 2.01 2.12 2.01 0 0 0
10/03/2009: Cổ tức tiền mặt tỉ lệ: 12.5%
10/03/2009
2.01
18,700 1.97 2.05 1.96 1,000 0 0
09/03/2009
1.97
28,100 1.92 1.99 1.94 0 0 0
06/03/2009
1.92
22,000 1.97 1.97 1.91 0 0 0
05/03/2009
1.97
23,000 2.00 2.02 1.94 0 0 0
04/03/2009
2.00
11,200 1.94 2.02 1.97 0 0 0
03/03/2009
1.94
23,500 1.91 1.95 1.91 0 0 0
02/03/2009
1.91
34,500 1.81 1.91 1.86 0 0 0
27/02/2009
1.81
10,100 1.77 1.83 1.73 0 0 0
26/02/2009
1.77
3,700 1.84 1.86 1.75 0 0 0
25/02/2009
1.84
12,200 1.73 1.84 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |