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
(2024-10-15) 		-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
(2024-08-16) 		-0.30 -2.70% 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
(2023-11-20) 		-1.73 -13.80% 541,200 -766,990 -7.8
9.82
14.30
10.80
24 tháng
(2022-11-25) 		3.38 45.57% 917,633 -781,012 -8.0
7.42
14.30
10.80
36 tháng
(2021-11-30) 		1.85 20.69% 1,207,229 -784,912 -8.0
6.64
14.30
10.80
60 tháng
(2019-12-11) 		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)
08/11/2012
2.39
 42,500 2.43 2.43 2.39 10,000 0 0.1
07/11/2012
2.43
 54,500 2.43 2.46 2.39 0 0 0
06/11/2012
2.43
 52,400 2.39 2.43 2.36 2,000 0 0.0
05/11/2012
2.39
 81,200 2.36 2.39 2.36 6,000 0 0.0
02/11/2012
2.36
 367,400 2.43 2.43 2.29 60,000 0 0.4
01/11/2012
2.43
 55,600 2.43 2.46 2.43 500 0 0.0
31/10/2012
2.43
 56,600 2.46 2.46 2.43 25,000 0 0.2
30/10/2012
2.46
 122,300 2.46 2.49 2.43 20,000 0 0.1
29/10/2012
2.46
 128,200 2.53 2.53 2.43 2,000 0 0.0
26/10/2012
2.53
 139,800 2.53 2.56 2.49 7,000 0 0.1
25/10/2012
2.53
 94,200 2.56 2.56 2.49 1,000 0 0.0
24/10/2012
2.56
 154,000 2.53 2.62 2.49 0 0 0
23/10/2012
2.53
 208,200 2.59 2.62 2.49 300 0 0.0
22/10/2012
2.59
 45,600 2.59 2.59 2.53 0 0 0
19/10/2012
2.59
 151,900 2.66 2.66 2.49 2,000 0 0.0
18/10/2012
2.66
 699,800 2.53 2.69 2.53 0 0 0
17/10/2012
2.53
 117,400 2.56 2.56 2.46 0 0 0
16/10/2012
2.56
 185,400 2.43 2.56 2.43 7,500 0 0.1
15/10/2012
2.43
 28,200 2.43 2.43 2.39 3,100 0 0.0
12/10/2012
2.43
 51,600 2.46 2.49 2.39 6,900 0 0.1
11/10/2012
2.46
 109,100 2.46 2.49 2.43 0 0 0
10/10/2012
2.46
 52,300 2.43 2.46 2.39 0 0 0
09/10/2012
2.43
 49,600 2.46 2.46 2.43 0 0 0
08/10/2012
2.46
 111,000 2.39 2.46 2.39 0 0 0
05/10/2012
2.39
 46,500 2.36 2.39 2.36 0 0 0
04/10/2012
2.36
 29,700 2.39 2.39 2.36 0 0 0
03/10/2012
2.39
 20,200 2.33 2.39 2.36 0 0 0
02/10/2012
2.33
 45,200 2.36 2.36 2.33 1,000 0 0.0
01/10/2012
2.36
 86,300 2.36 2.39 2.33 11,000 0 0.1
28/09/2012
2.36
 53,100 2.39 2.39 2.36 3,000 0 0.0
27/09/2012
2.39
 5,300 2.43 2.43 2.39 2,000 0 0.0
26/09/2012
2.43
 46,000 2.43 2.43 2.36 1,200 0 0.0
25/09/2012
2.43
 53,000 2.43 2.43 2.36 2,000 0 0.0
24/09/2012
2.43
 10,300 2.46 2.46 2.43 0 0 0
21/09/2012
2.46
 21,500 2.39 2.46 2.43 0 0 0
20/09/2012
2.39
 42,800 2.43 2.43 2.39 0 0 0
19/09/2012
2.43
 47,500 2.39 2.43 2.39 0 0 0
18/09/2012
2.39
 104,600 2.46 2.46 2.39 0 0 0
17/09/2012
2.46
 32,300 2.49 2.49 2.43 8,000 0 0.1
14/09/2012
2.49
 167,300 2.46 2.49 2.43 12,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |