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

9.80
-0.80
(-7.55%)
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
(2026-08-19) 		0.60 6% 7,100 0 0
9.80
11.70
9.80
2 tháng
(2026-07-20) 		0.20 1.92% 9,400 0 0
9.70
11.70
9.80
3 tháng
(2026-06-22) 		0.90 9.28% 13,300 0 0
9.60
11.80
9.80
6 tháng
(2026-03-23) 		-0.40 -3.64% 58,900 -4,200 0.0
9.60
11.80
9.80
12 tháng
(2025-09-23) 		-0.98 -8.46% 163,800 -4,200 0.0
9.60
12.05
9.80
24 tháng
(2024-09-30) 		1.33 14.34% 549,280 -15,700 -0.2
9.01
12.05
9.80
36 tháng
(2023-10-04) 		-0.03 -0.28% 1,082,270 -782,690 -8.0
7.20
12.51
9.80
60 tháng
(2021-10-14) 		3.61 51.70% 1,860,568 -820,012 -8.4
5.81
12.51
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2015
3.26
 0 3.26 3.26 3.26 0 0 0
16/04/2015
3.26
 1 3.26 3.26 3.26 0 0 0
15/04/2015
3.26
 3,000 3.26 3.26 3.26 0 0 0
14/04/2015
3.26
 900 3.26 3.26 3.26 0 0 0
13/04/2015
3.26
 1,000 3.26 3.26 3.26 0 0 0
10/04/2015
3.26
 10,000 3.26 3.30 3.26 0 0 0
09/04/2015
3.26
 4,700 3.26 3.26 3.26 0 0 0
08/04/2015
3.26
 11,000 3.26 3.26 3.26 0 0 0
07/04/2015
3.26
 21,000 3.16 3.26 3.19 200 0 0.0
06/04/2015
3.16
 5,100 3.23 3.23 3.16 5,000 0 0.0
03/04/2015
3.23
 3,100 3.19 3.23 3.19 3,000 0 0.0
02/04/2015
3.19
 2,000 3.19 3.19 3.19 0 0 0
01/04/2015
3.19
 66,900 3.19 3.19 3.19 5,000 0 0.0
31/03/2015
3.19
 500 3.19 3.19 3.19 0 0 0
30/03/2015
3.19
 9,100 3.19 3.23 3.19 4,000 0 0.0
27/03/2015
3.19
 3,700 3.19 3.19 3.19 0 0 0
26/03/2015
3.19
 8,800 3.19 3.23 3.19 1,800 0 0.0
25/03/2015
3.19
 2,200 3.19 3.19 3.19 0 0 0
24/03/2015
3.19
 9,100 3.19 3.19 3.19 4,000 0 0.0
23/03/2015
3.19
 917 3.16 3.19 3.16 200 0 0.0
20/03/2015
3.16
 19,833 3.16 3.19 3.16 0 0 0
19/03/2015
3.16
 2,000 3.16 3.16 3.16 2,000 0 0.0
18/03/2015
3.16
 0 3.16 3.16 3.16 0 0 0
17/03/2015
3.16
 5,300 3.01 3.16 3.12 0 0 0
16/03/2015
3.01
 100 3.01 3.01 3.01 100 0 0.0
13/03/2015
3.01
 0 3.01 3.01 3.01 0 0 0
12/03/2015
3.01
 200 3.23 3.23 3.01 0 0 0
11/03/2015
3.23
 5,432 3.19 3.23 3.19 0 0 0
10/03/2015
3.19
 0 3.19 3.19 3.19 0 0 0
09/03/2015
3.19
 12,800 3.16 3.23 3.19 0 0 0
06/03/2015
3.16
 3,200 3.19 3.19 3.16 3,000 0 0.0
05/03/2015
3.19
 0 3.19 3.19 3.19 0 0 0
04/03/2015
3.19
 1,000 3.19 3.19 3.19 0 0 0
03/03/2015
3.19
 1,200 3.19 3.19 3.16 200 0 0.0
02/03/2015
3.19
 200 3.23 3.23 3.19 200 0 0.0
27/02/2015
3.23
 0 3.23 3.23 3.23 0 0 0
26/02/2015
3.23
 2,200 3.19 3.23 3.19 100 0 0.0
25/02/2015
3.19
 6,200 3.16 3.23 3.19 0 0 0
24/02/2015
3.16
 7,000 3.19 3.19 3.16 5,000 0 0.0
13/02/2015
3.19
 0 3.19 3.19 3.19 0 0 0
12/02/2015
3.19
 0 3.19 3.19 3.19 0 0 0
11/02/2015
3.19
 1,000 3.23 3.23 3.19 1,000 0 0.0
10/02/2015
3.23
 29,500 3.16 3.23 3.16 1,400 0 0.0
09/02/2015
3.16
 10,200 3.16 3.19 3.16 5,000 0 0.0
06/02/2015
3.16
 10,400 3.16 3.16 3.12 0 0 0
05/02/2015
3.16
 9,600 3.12 3.16 3.16 0 0 0
04/02/2015
3.12
 37,000 3.12 3.16 3.12 0 0 0
03/02/2015
3.12
 88,100 3.12 3.16 3.12 0 0 0
02/02/2015
3.12
 5,710 3.16 3.16 3.05 0 0 0
30/01/2015
3.16
 11,500 3.16 3.23 3.16 0 0 0
29/01/2015
3.16
 100 3.19 3.19 3.16 0 0 0
28/01/2015
3.19
 29,500 3.16 3.19 3.16 2,100 0 0.0
27/01/2015
3.16
 130,300 3.16 3.19 3.16 0 0 0
26/01/2015
3.16
 68,200 3.16 3.19 3.16 0 0 0
23/01/2015
3.16
 17,800 3.19 3.19 3.16 0 0 0
22/01/2015
3.19
 8,618 3.16 3.19 3.16 0 0 0
21/01/2015
3.16
 36,500 3.16 3.19 3.16 0 0 0
20/01/2015
3.16
 97,300 3.12 3.16 3.12 0 0 0
19/01/2015
3.12
 3,700 3.12 3.16 3.12 0 0 0
16/01/2015
3.12
 11,500 3.19 3.19 3.12 0 0 0
15/01/2015
3.19
 1,600 3.12 3.19 3.19 0 0 0
14/01/2015
3.12
 400 3.12 3.12 3.12 0 0 0
13/01/2015
3.12
 1,320 3.16 3.19 3.12 0 0 0
12/01/2015
3.16
 7,700 3.16 3.16 3.12 0 0 0
09/01/2015
3.16
 12,700 3.12 3.16 3.12 0 0 0
08/01/2015
3.12
 610 3.12 3.12 3.12 0 0 0
07/01/2015
3.12
 3,500 3.12 3.12 3.12 0 0 0
06/01/2015
3.12
 900 3.12 3.12 3.12 0 0 0
05/01/2015
3.12
 100 3.19 3.19 3.12 0 0 0
31/12/2014
3.19
 6,820 3.12 3.19 3.12 0 0 0
30/12/2014
3.12
 12,510 3.12 3.12 3.12 0 0 0
29/12/2014
3.12
 20,452 3.12 3.16 3.12 0 0 0
26/12/2014
3.12
 6,300 3.12 3.12 3.12 0 0 0
25/12/2014
3.12
 5,500 3.12 3.16 3.12 0 0 0
24/12/2014
3.12
 100 3.16 3.16 3.12 0 0 0
23/12/2014
3.16
 2,400 3.12 3.16 3.16 0 0 0
22/12/2014
3.12
 119,448 3.12 3.16 3.12 0 0 0
19/12/2014
3.12
 85,600 3.12 3.12 3.12 0 0 0
18/12/2014
3.12
 65,800 3.12 3.12 3.12 0 0 0
17/12/2014
3.12
 115,700 3.16 3.16 3.08 0 0 0
16/12/2014
3.16
 96,600 3.16 3.19 3.05 0 0 0
15/12/2014
3.16
 16,800 3.19 3.19 3.16 0 0 0
12/12/2014
3.19
 6,400 3.23 3.23 3.16 0 0 0
11/12/2014
3.23
 49,300 3.08 3.23 3.12 0 0 0
10/12/2014
3.08
 49,500 3.08 3.12 3.08 0 0 0
09/12/2014
3.08
 35,000 3.08 3.12 3.08 0 0 0
08/12/2014
3.08
 47,400 3.08 3.08 3.08 0 0 0
05/12/2014
3.08
 1,606 3.08 3.08 3.08 0 0 0
04/12/2014
3.08
 87,300 3.08 3.08 3.08 0 85,000 -0.7
03/12/2014
3.08
 113,800 3.08 3.08 3.08 0 0 0
02/12/2014
3.08
 5,700 3.08 3.08 3.08 0 0 0
01/12/2014
3.08
 4,400 3.08 3.08 3.08 0 0 0
28/11/2014
3.08
 17,500 3.08 3.08 3.08 0 0 0
27/11/2014
3.08
 33,200 3.05 3.08 3.05 0 2,000 0.0
26/11/2014
3.05
 64,100 3.08 3.08 3.05 0 0 0
25/11/2014
3.08
 11,200 3.08 3.08 3.05 0 0 0
24/11/2014
3.08
 41,888 3.08 3.08 3.05 0 0 0
21/11/2014
3.08
 26,500 3.08 3.08 3.08 0 0 0
20/11/2014
3.08
 8,900 3.08 3.08 3.05 0 0 0
19/11/2014
3.08
 56,300 3.08 3.08 3.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc