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

11.60
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
(2025-11-05) 		-0.50 -4.13% 27,500 0 0
11
12.10
11.60
2 tháng
(2025-10-06) 		-0.60 -4.92% 49,100 0 0
11
12.90
11.60
3 tháng
(2025-09-08) 		0.10 0.87% 74,200 -2,700 -0.0
11
12.90
11.60
6 tháng
(2025-06-09) 		1.10 10.48% 138,000 -4,300 -0.0
10.50
12.90
11.60
12 tháng
(2024-12-10) 		1.02 9.61% 376,001 -10,300 -0.1
9.93
12.90
11.60
24 tháng
(2023-12-18) 		2.41 26.17% 902,986 -777,290 -7.9
9.19
13.39
11.60
36 tháng
(2022-12-21) 		3.92 51.13% 1,299,988 -791,312 -8.1
7.11
13.39
11.60
60 tháng
(2020-12-31) 		4.75 69.26% 2,450,772 -806,812 -8.2
6.22
13.39
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
6.78
 100 6.78 6.78 6.78 100 0 0.0
17/02/2021
6.78
 144 6.72 6.78 6.78 0 0 0
09/02/2021
6.72
 2,301 6.58 6.72 6.58 0 0 0
08/02/2021
6.58
 6,600 6.99 6.99 6.58 0 0 0
05/02/2021
6.99
 9,500 6.58 6.99 6.58 0 0 0
04/02/2021
6.58
 25,200 6.65 7.13 6.58 2,100 8,000 -0.1
03/02/2021
6.65
 8,612 6.58 6.65 6.44 0 1,800 -0.0
02/02/2021
6.58
 0 6.58 6.58 6.58 0 0 0
01/02/2021
6.58
 3,900 6.58 6.58 6.16 0 0 0
29/01/2021
6.58
 6,030 6.51 6.58 6.23 0 0 0
28/01/2021
6.51
 2,400 6.51 6.51 6.44 0 0 0
27/01/2021
6.51
 12,600 6.85 6.85 6.51 5,000 0 0.0
26/01/2021
6.85
 3,100 6.92 6.92 6.72 0 0 0
25/01/2021
6.92
 4,000 6.72 6.92 6.51 400 0 0.0
22/01/2021
6.72
 15,100 6.58 6.72 6.58 700 0 0.0
21/01/2021
6.58
 5,803 6.44 6.58 6.30 0 0 0
20/01/2021
6.44
 13,710 6.37 6.44 6.37 0 0 0
19/01/2021
6.37
 8,700 6.37 6.58 6.37 0 0 0
18/01/2021
6.37
 37,968 6.23 6.37 6.02 0 0 0
15/01/2021
6.23
 5,700 6.37 6.37 6.23 0 0 0
14/01/2021
6.37
 0 6.37 6.37 6.37 0 0 0
13/01/2021
6.37
 0 6.37 6.37 6.37 0 0 0
12/01/2021
6.37
 1,800 6.37 6.37 6.37 0 0 0
11/01/2021
6.37
 700 6.30 6.37 6.30 0 0 0
08/01/2021
6.30
 3,200 6.23 6.30 6.30 0 0 0
07/01/2021
6.23
 2,800 6.30 6.30 6.02 0 0 0
06/01/2021
6.30
 4,800 6.30 6.30 5.88 0 0 0
05/01/2021
6.30
 6,100 6.23 6.30 5.88 0 0 0
04/01/2021
6.23
 700 6.85 6.85 6.23 0 0 0
31/12/2020
6.85
 3,300 6.44 6.85 5.88 0 0 0
30/12/2020
6.44
 10,700 5.88 6.44 6.37 0 0 0
29/12/2020
5.88
 0 5.88 5.88 5.88 0 0 0
28/12/2020
5.88
 4,208 5.68 5.88 5.75 0 0 0
25/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
24/12/2020
5.68
 1,000 5.68 5.68 5.68 0 0 0
23/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
22/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
21/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
18/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
17/12/2020
5.68
 20 5.68 5.68 5.68 20 0 0.0
16/12/2020
5.68
 0 5.68 5.68 5.68 0 0 0
15/12/2020
5.68
 1,800 5.68 5.68 5.68 0 0 0
14/12/2020
5.68
 300 5.61 5.75 5.68 0 0 0
11/12/2020
5.61
 1,600 5.82 5.82 5.61 0 0 0
10/12/2020
5.82
 300 5.82 5.82 5.82 0 0 0
09/12/2020
5.82
 2,723 5.75 5.82 5.75 0 0 0
08/12/2020
5.75
 1,700 5.61 5.75 5.61 0 0 0
07/12/2020
5.61
 4,600 6.02 6.02 5.54 0 0 0
04/12/2020
6.02
 100 5.54 6.02 6.02 0 0 0
03/12/2020
5.54
 2,000 5.54 5.54 5.54 0 0 0
02/12/2020
5.54
 800 5.54 5.54 5.54 0 0 0
01/12/2020
5.54
 200 5.54 5.54 5.54 0 0 0
30/11/2020
5.54
 1,300 5.54 5.61 5.54 0 0 0
27/11/2020
5.54
 8,000 5.61 5.68 5.54 0 0 0
26/11/2020
5.61
 3,300 5.61 5.61 5.61 0 0 0
25/11/2020
5.61
 4,800 5.68 5.68 5.19 0 0 0
24/11/2020
5.68
 0 5.68 5.68 5.68 0 0 0
23/11/2020
5.68
 0 5.68 5.68 5.68 0 0 0
20/11/2020
5.68
 1,000 5.88 5.88 5.33 0 0 0
19/11/2020
5.88
 400 5.61 5.88 5.75 0 0 0
18/11/2020
5.61
 300 5.68 5.68 5.33 0 0 0
17/11/2020
5.68
 800 5.75 5.75 5.19 0 0 0
16/11/2020
5.75
 0 5.75 5.75 5.75 0 0 0
13/11/2020
5.75
 1,300 5.40 5.75 5.12 0 0 0
12/11/2020
5.40
 0 5.40 5.40 5.40 0 0 0
11/11/2020
5.40
 30 5.40 5.40 5.40 0 0 0
10/11/2020
5.40
 0 5.40 5.40 5.40 0 0 0
09/11/2020
5.40
 900 5.40 5.40 5.40 0 0 0
06/11/2020
5.40
 100 5.68 5.68 5.40 0 0 0
05/11/2020
5.68
 100 5.68 5.68 5.68 0 0 0
04/11/2020
5.68
 0 5.68 5.68 5.68 0 0 0
03/11/2020
5.68
 0 5.68 5.68 5.68 0 0 0
02/11/2020
5.68
 0 5.68 5.68 5.68 0 0 0
30/10/2020
5.68
 600 6.02 6.02 5.68 0 0 0
29/10/2020
6.02
 0 6.02 6.02 6.02 0 0 0
28/10/2020
6.02
 100 5.54 6.02 6.02 0 0 0
27/10/2020
5.54
 0 5.54 5.54 5.54 0 0 0
26/10/2020
5.54
 0 5.54 5.54 5.54 0 0 0
23/10/2020
5.54
 0 5.54 5.54 5.54 0 0 0
22/10/2020
5.54
 0 5.54 5.54 5.54 0 0 0
21/10/2020
5.54
 6,100 5.75 5.75 5.54 0 0 0
20/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
19/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
16/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
15/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
14/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
13/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
12/10/2020
5.75
 1,600 6.16 6.16 5.75 0 0 0
09/10/2020
6.16
 29 6.16 6.16 6.16 0 0 0
08/10/2020
6.16
 0 6.16 6.16 6.16 0 0 0
07/10/2020
6.16
 300 5.68 6.16 6.16 0 0 0
06/10/2020
5.68
 100 5.61 5.68 5.68 0 0 0
05/10/2020
5.61
 1,500 5.54 5.61 5.61 0 0 0
02/10/2020
5.54
 4,300 5.54 5.61 5.54 0 0 0
01/10/2020
5.54
 0 5.54 5.54 5.54 0 0 0
30/09/2020
5.54
 2,500 5.54 5.54 5.54 0 0 0
29/09/2020
5.54
 1,000 5.54 5.54 5.54 0 0 0
28/09/2020
5.54
 9,800 5.61 5.68 5.54 0 0 0
25/09/2020
5.61
 17,100 5.54 5.61 5.54 0 8,100 -0.1
24/09/2020
5.54
 8,840 5.54 5.54 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |