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

10.80
0
(0%)
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
(2024-10-16) 		-0.20 -1.82% 35,600 0 0
10.30
11.60
10.80
2 tháng
(2024-09-16) 		0 0% 86,000 0 0
10.30
11.60
10.80
3 tháng
(2024-08-19) 		-0.20 -1.82% 114,900 0 0
10.30
11.90
10.80
6 tháng
(2024-05-20) 		-0.20 -1.82% 308,100 4,110 0.0
10.30
14.30
10.80
12 tháng
(2023-11-21) 		-1.45 -11.82% 541,200 -766,990 -7.8
9.82
14.30
10.80
24 tháng
(2022-11-28) 		2.69 33.18% 917,398 -781,012 -8.0
7.42
14.30
10.80
36 tháng
(2021-12-01) 		1.85 20.69% 1,201,729 -784,912 -8.0
6.64
14.30
10.80
60 tháng
(2019-12-12) 		5.85 118.06% 2,465,117 -788,801 -8.1
4.50
14.30
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
8.98
 820 9.82 9.82 8.98 0 0 0
11/04/2023
9.82
 100 8.98 9.82 9.82 0 0 0
10/04/2023
8.98
 3,200 8.98 8.98 8.88 0 0 0
07/04/2023
8.98
 0 8.98 8.98 8.98 0 0 0
06/04/2023
8.98
 0 8.98 8.98 8.98 0 0 0
05/04/2023
8.98
 0 8.98 8.98 8.98 0 0 0
04/04/2023
8.98
 1 8.98 8.98 8.98 0 0 0
03/04/2023
8.98
 0 8.98 8.98 8.98 0 0 0
31/03/2023
8.98
 0 8.98 8.98 8.98 0 0 0
30/03/2023
8.98
 0 8.98 8.98 8.98 0 0 0
29/03/2023
8.98
 2,397 8.41 8.98 8.51 0 0 0
28/03/2023
8.41
 10,600 9.16 9.16 8.41 0 0 0
27/03/2023
9.16
 703 9.44 9.44 9.07 0 0 0
24/03/2023
9.44
 289 9.82 9.82 9.44 0 0 0
23/03/2023
9.82
 0 9.82 9.82 9.82 0 0 0
22/03/2023
9.82
 0 9.82 9.82 9.82 0 0 0
21/03/2023
9.82
 0 9.82 9.82 9.82 0 0 0
20/03/2023
9.82
 1 9.82 9.82 9.82 0 0 0
17/03/2023
9.82
 2 9.82 9.82 9.82 0 0 0
16/03/2023
9.82
 1 9.82 9.82 9.82 0 0 0
15/03/2023
9.82
 101 9.82 9.82 9.82 0 0 0
14/03/2023: Cổ tức tiền mặt tỉ lệ: 8.5%
14/03/2023
9.82
 101 9.49 9.82 9.82 0 0 0
13/03/2023
9.49
 0 9.49 9.49 9.49 0 0 0
10/03/2023
9.49
 1,501 10.01 10.01 9.49 0 0 0
09/03/2023
10.01
 197 9.32 10.01 10.01 0 0 0
08/03/2023
9.32
 100 9.14 9.32 9.32 0 0 0
07/03/2023
9.14
 0 9.14 9.14 9.14 0 0 0
06/03/2023
9.14
 1,400 8.97 9.14 8.71 0 0 0
03/03/2023
8.97
 1,600 8.63 8.97 8.63 0 0 0
02/03/2023
8.63
 10,500 8.63 8.63 8.63 0 0 0
01/03/2023
8.63
 100 8.63 8.63 8.63 0 0 0
28/02/2023
8.63
 0 8.63 8.63 8.63 0 0 0
27/02/2023
8.63
 200 8.63 8.63 8.63 0 0 0
24/02/2023
8.63
 0 8.63 8.63 8.63 0 0 0
23/02/2023
8.63
 700 8.37 8.63 8.63 0 0 0
22/02/2023
8.37
 1 8.37 8.37 8.37 0 0 0
21/02/2023
8.37
 707 8.20 8.37 8.28 0 0 0
20/02/2023
8.20
 0 8.20 8.20 8.20 0 0 0
17/02/2023
8.20
 108 9.06 9.06 8.20 0 0 0
16/02/2023
9.06
 108 8.28 9.06 9.06 0 0 0
15/02/2023
8.28
 0 8.28 8.28 8.28 0 0 0
14/02/2023
8.28
 0 8.28 8.28 8.28 0 0 0
13/02/2023
8.28
 0 8.28 8.28 8.28 0 0 0
10/02/2023
8.28
 0 8.28 8.28 8.28 0 0 0
09/02/2023
8.28
 200 9.06 9.92 8.28 0 0 0
08/02/2023
9.06
 0 9.06 9.06 9.06 0 0 0
07/02/2023
9.06
 0 9.06 9.06 9.06 0 0 0
06/02/2023
9.06
 100 8.28 9.06 9.06 0 0 0
03/02/2023
8.28
 0 8.28 8.28 8.28 0 0 0
02/02/2023
8.28
 0 8.28 8.28 8.28 0 0 0
01/02/2023
8.28
 10 8.28 8.28 8.28 0 0 0
31/01/2023
8.28
 0 8.28 8.28 8.28 0 0 0
30/01/2023
8.28
 0 8.28 8.28 8.28 0 0 0
27/01/2023
8.28
 0 8.28 8.28 8.28 0 0 0
19/01/2023
8.28
 0 8.28 8.28 8.28 0 0 0
18/01/2023
8.28
 0 8.28 8.28 8.28 0 0 0
17/01/2023
8.28
 0 8.28 8.28 8.28 0 0 0
16/01/2023
8.28
 800 8.28 8.28 8.28 0 0 0
13/01/2023
8.28
 100 7.59 8.28 8.28 0 0 0
12/01/2023
7.59
 0 7.59 7.59 7.59 0 0 0
11/01/2023
7.59
 0 7.59 7.59 7.59 0 0 0
10/01/2023
7.59
 0 7.59 7.59 7.59 0 0 0
09/01/2023
7.59
 100 8.28 8.28 7.59 0 0 0
06/01/2023
8.28
 200 8.02 8.28 8.28 0 0 0
05/01/2023
8.02
 0 8.02 8.02 8.02 0 0 0
04/01/2023
8.02
 830 8.02 8.02 8.02 0 22 -0.0
03/01/2023
8.02
 0 8.02 8.02 8.02 0 0 0
30/12/2022
8.02
 1,000 8.02 8.02 8.02 0 0 0
29/12/2022
8.02
 200 8.20 8.20 8.02 0 0 0
28/12/2022
8.20
 200 8.20 8.28 8.20 0 0 0
27/12/2022
8.20
 200 8.20 8.45 8.20 0 0 0
26/12/2022
8.20
 1,100 8.20 8.20 8.20 0 0 0
23/12/2022
8.20
 476 8.20 8.20 7.85 0 0 0
22/12/2022
8.20
 0 8.20 8.20 8.20 0 0 0
21/12/2022
8.20
 1,400 8.11 8.20 8.11 0 0 0
20/12/2022
8.11
 100 8.11 8.11 8.11 0 0 0
19/12/2022
8.11
 0 8.11 8.11 8.11 0 0 0
16/12/2022
8.11
 0 8.11 8.11 8.11 0 0 0
15/12/2022
8.11
 0 8.11 8.11 8.11 0 0 0
14/12/2022
8.11
 2,800 7.42 8.11 8.02 0 0 0
13/12/2022
7.42
 2,536 8.02 8.02 7.33 0 0 0
12/12/2022
8.02
 0 8.02 8.02 8.02 0 0 0
09/12/2022
8.02
 0 8.02 8.02 8.02 0 0 0
08/12/2022
8.02
 0 8.02 8.02 8.02 0 0 0
07/12/2022
8.02
 1,000 8.45 8.45 8.02 0 0 0
06/12/2022
8.45
 116 8.54 8.54 8.45 0 0 0
05/12/2022
8.54
 100 8.11 8.54 8.54 0 0 0
02/12/2022
8.11
 0 8.11 8.11 8.11 0 0 0
01/12/2022
8.11
 2,236 8.11 8.45 8.11 0 0 0
30/11/2022
8.11
 0 8.11 8.11 8.11 0 0 0
29/11/2022
8.11
 0 8.11 8.11 8.11 0 0 0
28/11/2022
8.11
 608 7.42 8.11 7.76 0 0 0
25/11/2022
7.42
 235 7.42 7.42 7.42 0 0 0
24/11/2022
7.42
 200 6.82 7.42 7.42 0 0 0
23/11/2022
6.82
 300 6.82 7.42 6.82 0 0 0
22/11/2022
6.82
 13 6.82 6.82 6.82 0 0 0
21/11/2022
6.82
 0 6.82 6.82 6.82 0 0 0
18/11/2022
6.82
 200 7.25 7.94 6.82 0 0 0
17/11/2022
7.25
 100 6.64 7.25 7.25 0 0 0
16/11/2022
6.64
 300 7.25 7.94 6.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |