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)
23/01/2014
2.91
 64,100 2.98 2.98 2.88 0 0 0
22/01/2014
2.98
 59,200 2.95 2.98 2.82 14,500 6,000 0.1
21/01/2014
2.95
 124,052 2.91 2.95 2.85 5,000 0 0.0
20/01/2014
2.91
 74,100 2.91 2.91 2.85 15,000 900 0.1
17/01/2014
2.91
 122,700 2.98 3.01 2.88 10,000 1,800 0.1
16/01/2014
2.98
 39,500 3.01 3.01 2.91 1,000 0 0.0
15/01/2014
3.01
 57,832 2.95 3.01 2.95 0 0 0
14/01/2014
2.95
 214,500 2.91 3.01 2.88 0 0 0
13/01/2014
2.91
 53,680 2.88 2.91 2.88 0 0 0
10/01/2014
2.88
 35,000 2.91 2.91 2.88 1,000 0 0.0
09/01/2014
2.91
 106,900 2.95 2.95 2.88 0 25,000 -0.2
08/01/2014
2.95
 94,900 2.78 2.98 2.78 0 0 0
07/01/2014
2.78
 100,890 2.75 2.95 2.78 10,000 0 0.1
06/01/2014
2.75
 15,610 2.78 2.78 2.75 5,600 0 0.0
03/01/2014
2.78
 65,600 2.78 2.82 2.75 0 0 0
02/01/2014
2.78
 36,708 2.75 2.78 2.72 9,900 0 0.1
31/12/2013
2.75
 10,000 2.72 2.75 2.72 0 0 0
30/12/2013
2.72
 58,700 2.68 2.75 2.68 0 0 0
27/12/2013
2.68
 33,300 2.72 2.72 2.68 0 0 0
26/12/2013
2.72
 11,300 2.75 2.75 2.72 9,800 0 0.1
25/12/2013
2.75
 31,500 2.78 2.78 2.75 0 0 0
24/12/2013
2.78
 12,300 2.78 2.78 2.72 5,400 0 0.0
23/12/2013
2.78
 45,711 2.72 2.78 2.72 9,900 0 0.1
20/12/2013
2.72
 43,010 2.75 2.75 2.72 9,900 0 0.1
19/12/2013
2.75
 46,200 2.72 2.75 2.72 0 0 0
18/12/2013
2.72
 2,800 2.72 2.72 2.68 2,200 0 0.0
17/12/2013
2.72
 18,300 2.68 2.72 2.68 0 0 0
16/12/2013
2.68
 49,500 2.65 2.68 2.65 0 0 0
13/12/2013
2.65
 4,400 2.68 2.68 2.65 0 0 0
12/12/2013
2.68
 71,500 2.68 2.68 2.65 0 0 0
11/12/2013
2.68
 66,200 2.68 2.68 2.65 10,000 0 0.1
10/12/2013
2.68
 39,400 2.68 2.72 2.68 10,000 0 0.1
09/12/2013
2.68
 62,000 2.72 2.72 2.68 11,300 0 0.1
06/12/2013
2.72
 88,000 2.68 2.72 2.68 0 0 0
05/12/2013
2.68
 56,500 2.68 2.75 2.65 1,000 0 0.0
04/12/2013
2.68
 103,210 2.72 2.72 2.65 7,600 0 0.1
03/12/2013
2.72
 77,200 2.72 2.72 2.65 7,500 0 0.1
02/12/2013
2.72
 8,200 2.68 2.72 2.68 0 0 0
29/11/2013
2.68
 64,400 2.78 2.78 2.65 0 0 0
28/11/2013
2.78
 218,500 2.59 2.82 2.59 7,800 0 0.1
27/11/2013
2.59
 58,500 2.59 2.59 2.59 0 0 0
26/11/2013
2.59
 30,800 2.59 2.59 2.55 7,900 0 0.1
25/11/2013
2.59
 32,900 2.55 2.59 2.55 0 0 0
22/11/2013
2.55
 21,000 2.55 2.59 2.55 0 200 0.0
21/11/2013
2.55
 105,152 2.55 2.65 2.55 7,900 0 0.1
20/11/2013
2.55
 32,300 2.55 2.55 2.55 0 0 0
19/11/2013
2.55
 70,200 2.55 2.55 2.52 8,000 0 0.1
18/11/2013
2.55
 67,000 2.55 2.55 2.52 0 0 0
15/11/2013
2.55
 27,100 2.55 2.55 2.49 8,000 0 0.1
14/11/2013
2.55
 23,100 2.52 2.55 2.52 8,000 0 0.1
13/11/2013
2.52
 28,700 2.52 2.55 2.52 9,000 0 0.1
12/11/2013
2.52
 65,900 2.55 2.55 2.52 5,900 0 0.0
11/11/2013
2.55
 60,500 2.52 2.62 2.52 0 0 0
08/11/2013
2.52
 34,800 2.52 2.52 2.52 0 0 0
07/11/2013
2.52
 52,200 2.49 2.55 2.49 0 0 0
06/11/2013
2.49
 42,600 2.49 2.49 2.49 0 0 0
05/11/2013
2.49
 65,500 2.49 2.49 2.46 0 0 0
04/11/2013
2.49
 38,900 2.42 2.49 2.46 0 0 0
01/11/2013
2.42
 6,700 2.46 2.46 2.42 0 0 0
31/10/2013
2.46
 24,900 2.46 2.46 2.42 0 0 0
30/10/2013
2.46
 32,000 2.49 2.49 2.39 0 0 0
29/10/2013
2.49
 22,900 2.46 2.49 2.46 0 0 0
28/10/2013
2.46
 11,900 2.49 2.49 2.46 0 0 0
25/10/2013
2.49
 57,300 2.52 2.52 2.29 0 0 0
24/10/2013
2.52
 38,000 2.52 2.52 2.52 0 0 0
23/10/2013
2.52
 20,500 2.52 2.52 2.49 0 0 0
22/10/2013
2.52
 22,600 2.49 2.52 2.49 0 0 0
21/10/2013
2.49
 28,200 2.52 2.55 2.49 0 0 0
18/10/2013
2.52
 17,200 2.52 2.52 2.49 0 0 0
17/10/2013
2.52
 17,000 2.49 2.55 2.46 0 0 0
16/10/2013
2.49
 6,600 2.49 2.49 2.49 0 0 0
15/10/2013
2.49
 14,100 2.42 2.49 2.42 0 0 0
14/10/2013
2.42
 22,400 2.49 2.49 2.42 0 0 0
11/10/2013
2.49
 33,300 2.52 2.52 2.49 8,100 0 0.1
10/10/2013
2.52
 1,200 2.52 2.52 2.52 0 0 0
09/10/2013
2.52
 6,000 2.52 2.52 2.52 0 0 0
08/10/2013
2.52
 4,700 2.52 2.52 2.52 0 0 0
07/10/2013
2.52
 8,800 2.52 2.55 2.52 0 0 0
04/10/2013
2.52
 13,400 2.52 2.52 2.49 0 0 0
03/10/2013
2.52
 10,400 2.55 2.55 2.52 1,000 0 0.0
02/10/2013
2.55
 21,300 2.52 2.55 2.52 0 0 0
01/10/2013
2.52
 47,200 2.52 2.55 2.49 0 0 0
30/09/2013
2.52
 30,100 2.49 2.52 2.49 0 0 0
27/09/2013
2.49
 10,600 2.52 2.52 2.46 7,300 0 0.1
26/09/2013
2.52
 29,500 2.46 2.55 2.46 0 0 0
25/09/2013
2.46
 20,400 2.49 2.49 2.46 5,400 0 0.0
24/09/2013
2.49
 49,310 2.46 2.49 2.46 0 0 0
23/09/2013
2.46
 18,610 2.46 2.49 2.46 0 0 0
20/09/2013
2.46
 19,400 2.46 2.49 2.42 0 0 0
19/09/2013
2.46
 11,200 2.46 2.46 2.46 8,200 0 0.1
18/09/2013
2.46
 5,100 2.46 2.46 2.46 0 0 0
17/09/2013
2.46
 15,300 2.46 2.46 2.46 8,200 0 0.1
16/09/2013
2.46
 23,100 2.49 2.49 2.46 8,200 5,000 0.0
13/09/2013
2.49
 8,200 2.46 2.49 2.46 0 0 0
12/09/2013
2.46
 6,100 2.42 2.46 2.42 0 0 0
11/09/2013
2.42
 2,300 2.42 2.42 2.42 0 0 0
10/09/2013
2.42
 1,800 2.42 2.42 2.39 0 0 0
09/09/2013
2.42
 7,300 2.46 2.46 2.42 0 0 0
06/09/2013
2.46
 3,400 2.46 2.46 2.29 0 0 0
05/09/2013
2.46
 5,200 2.46 2.46 2.42 0 0 0

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