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)
12/11/2012
2.15
 77,300 2.12 2.15 2.12 0 0 0
09/11/2012
2.12
 67,700 2.09 2.12 2.06 0 0 0
08/11/2012
2.09
 42,500 2.12 2.12 2.09 10,000 0 0.1
07/11/2012
2.12
 54,500 2.12 2.15 2.09 0 0 0
06/11/2012
2.12
 52,400 2.09 2.12 2.06 2,000 0 0.0
05/11/2012
2.09
 81,200 2.06 2.09 2.06 6,000 0 0.0
02/11/2012
2.06
 367,400 2.12 2.12 2.00 60,000 0 0.4
01/11/2012
2.12
 55,600 2.12 2.15 2.12 500 0 0.0
31/10/2012
2.12
 56,600 2.15 2.15 2.12 25,000 0 0.2
30/10/2012
2.15
 122,300 2.15 2.18 2.12 20,000 0 0.1
29/10/2012
2.15
 128,200 2.21 2.21 2.12 2,000 0 0.0
26/10/2012
2.21
 139,800 2.21 2.24 2.18 7,000 0 0.1
25/10/2012
2.21
 94,200 2.24 2.24 2.18 1,000 0 0.0
24/10/2012
2.24
 154,000 2.21 2.30 2.18 0 0 0
23/10/2012
2.21
 208,200 2.27 2.30 2.18 300 0 0.0
22/10/2012
2.27
 45,600 2.27 2.27 2.21 0 0 0
19/10/2012
2.27
 151,900 2.32 2.32 2.18 2,000 0 0.0
18/10/2012
2.32
 699,800 2.21 2.35 2.21 0 0 0
17/10/2012
2.21
 117,400 2.24 2.24 2.15 0 0 0
16/10/2012
2.24
 185,400 2.12 2.24 2.12 7,500 0 0.1
15/10/2012
2.12
 28,200 2.12 2.12 2.09 3,100 0 0.0
12/10/2012
2.12
 51,600 2.15 2.18 2.09 6,900 0 0.1
11/10/2012
2.15
 109,100 2.15 2.18 2.12 0 0 0
10/10/2012
2.15
 52,300 2.12 2.15 2.09 0 0 0
09/10/2012
2.12
 49,600 2.15 2.15 2.12 0 0 0
08/10/2012
2.15
 111,000 2.09 2.15 2.09 0 0 0
05/10/2012
2.09
 46,500 2.06 2.09 2.06 0 0 0
04/10/2012
2.06
 29,700 2.09 2.09 2.06 0 0 0
03/10/2012
2.09
 20,200 2.03 2.09 2.06 0 0 0
02/10/2012
2.03
 45,200 2.06 2.06 2.03 1,000 0 0.0
01/10/2012
2.06
 86,300 2.06 2.09 2.03 11,000 0 0.1
28/09/2012
2.06
 53,100 2.09 2.09 2.06 3,000 0 0.0
27/09/2012
2.09
 5,300 2.12 2.12 2.09 2,000 0 0.0
26/09/2012
2.12
 46,000 2.12 2.12 2.06 1,200 0 0.0
25/09/2012
2.12
 53,000 2.12 2.12 2.06 2,000 0 0.0
24/09/2012
2.12
 10,300 2.15 2.15 2.12 0 0 0
21/09/2012
2.15
 21,500 2.09 2.15 2.12 0 0 0
20/09/2012
2.09
 42,800 2.12 2.12 2.09 0 0 0
19/09/2012
2.12
 47,500 2.09 2.12 2.09 0 0 0
18/09/2012
2.09
 104,600 2.15 2.15 2.09 0 0 0
17/09/2012
2.15
 32,300 2.18 2.18 2.12 8,000 0 0.1
14/09/2012
2.18
 167,300 2.15 2.18 2.12 12,000 0 0.1
13/09/2012
2.15
 32,200 2.12 2.15 2.09 0 0 0
12/09/2012
2.12
 48,600 2.12 2.12 2.06 1,000 0 0.0
11/09/2012
2.12
 28,400 2.09 2.12 2.09 1,000 0 0.0
10/09/2012
2.09
 153,700 2.18 2.18 2.06 0 0 0
07/09/2012
2.18
 51,300 2.18 2.18 2.15 1,000 0 0.0
06/09/2012
2.18
 43,000 2.18 2.21 2.15 1,000 0 0.0
05/09/2012
2.18
 114,500 2.18 2.21 2.12 2,000 0 0.0
04/09/2012
2.18
 40,200 2.18 2.24 2.18 1,000 0 0.0
31/08/2012
2.18
 86,700 2.21 2.21 2.15 3,000 0 0.0
30/08/2012
2.21
 137,800 2.24 2.27 2.18 9,100 0 0.1
29/08/2012
2.24
 85,400 2.15 2.27 2.15 0 0 0
28/08/2012
2.15
 154,000 2.09 2.15 2.06 0 0 0
27/08/2012
2.09
 280,900 2.24 2.24 2.09 18,000 0 0.1
24/08/2012
2.24
 221,300 2.09 2.24 2.03 1,000 0 0.0
23/08/2012
2.09
 259,300 2.24 2.24 2.09 1,800 0 0.0
22/08/2012
2.24
 234,200 2.32 2.32 2.18 6,000 0 0.0
21/08/2012
2.32
 776,800 2.41 2.50 2.27 32,000 0 0.3
20/08/2012
2.41
 680,100 2.27 2.41 2.30 10,200 0 0.1
17/08/2012
2.27
 72,300 2.27 2.30 2.21 0 0 0
16/08/2012
2.27
 68,300 2.30 2.32 2.24 8,000 0 0.1
15/08/2012
2.30
 129,700 2.32 2.32 2.30 4,000 0 0.0
14/08/2012
2.32
 239,200 2.35 2.38 2.30 7,000 0 0.1
13/08/2012
2.35
 431,200 2.21 2.35 2.21 0 0 0
10/08/2012
2.21
 172,900 2.18 2.21 2.18 10,100 0 0.1
09/08/2012
2.18
 48,700 2.18 2.21 2.18 3,000 0 0.0
08/08/2012
2.18
 82,800 2.15 2.18 2.12 2,000 0 0.0
07/08/2012
2.15
 119,800 2.18 2.18 2.15 0 0 0
06/08/2012
2.18
 150,700 2.12 2.21 2.12 1,300 0 0.0
03/08/2012
2.12
 72,600 2.09 2.15 2.09 20,600 0 0.2
02/08/2012
2.09
 89,800 2.12 2.15 2.09 4,000 0 0.0
01/08/2012
2.12
 53,400 2.15 2.15 2.09 0 0 0
31/07/2012
2.15
 85,800 2.15 2.18 2.12 10,000 0 0.1
30/07/2012
2.15
 100,300 2.12 2.15 2.09 0 0 0
27/07/2012
2.12
 189,000 2.18 2.21 2.12 0 0 0
26/07/2012
2.18
 99,800 2.15 2.21 2.15 0 0 0
25/07/2012
2.15
 166,000 2.12 2.18 2.09 0 0 0
24/07/2012
2.12
 322,900 2.18 2.18 2.09 0 0 0
23/07/2012
2.18
 196,500 2.27 2.27 2.18 0 0 0
20/07/2012
2.27
 223,100 2.32 2.38 2.24 0 0 0
19/07/2012
2.32
 434,200 2.18 2.32 2.24 0 5,000 0.0
18/07/2012
2.18
 430,900 2.09 2.18 2.09 0 0 0
17/07/2012
2.09
 225,200 1.98 2.09 1.95 0 0 0
16/07/2012
1.98
 53,800 2.06 2.06 1.98 0 0 0
13/07/2012
2.06
 132,300 2.00 2.06 2.00 0 0 0
12/07/2012
2.00
 33,400 1.95 2.00 1.95 0 0 0
11/07/2012
1.95
 45,300 1.98 1.98 1.95 0 0 0
10/07/2012
1.98
 47,900 1.98 1.98 1.95 0 0 0
09/07/2012
1.98
 63,900 2.03 2.03 1.95 0 0 0
06/07/2012
2.03
 23,000 2.00 2.03 1.98 0 0 0
05/07/2012
2.00
 164,600 1.92 2.03 1.95 0 0 0
04/07/2012
1.92
 19,700 1.92 1.98 1.89 0 0 0
03/07/2012
1.92
 149,600 1.95 1.98 1.92 0 0 0
02/07/2012
1.95
 51,900 2.00 2.00 1.95 0 0 0
29/06/2012
2.00
 33,200 2.00 2.00 1.98 0 0 0
28/06/2012
2.00
 51,200 1.95 2.00 1.92 0 0 0
27/06/2012
1.95
 69,100 1.95 2.00 1.95 0 0 0
26/06/2012
1.95
 90,100 2.00 2.00 1.95 0 0 0
25/06/2012
2.00
 126,200 2.06 2.06 1.98 0 0 0

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