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)
05/05/2014
2.98
 23,100 3.08 3.08 2.91 0 0 0
29/04/2014
3.08
 9,700 3.01 3.08 2.87 0 0 0
28/04/2014
3.01
 8,100 2.98 3.05 3.01 0 0 0
25/04/2014
2.98
 18,800 3.08 3.08 2.98 0 0 0
24/04/2014
3.08
 27,100 3.12 3.12 3.01 0 0 0
23/04/2014
3.12
 3,600 3.15 3.15 3.05 0 0 0
22/04/2014
3.15
 4,400 3.15 3.15 3.08 0 0 0
21/04/2014
3.15
 31,300 3.15 3.15 3.01 0 0 0
18/04/2014
3.15
 86,500 3.19 3.22 3.05 0 0 0
17/04/2014
3.19
 34,600 3.29 3.29 3.19 0 0 0
16/04/2014
3.29
 42,170 3.33 3.33 3.22 0 0 0
15/04/2014
3.33
 27,800 3.33 3.33 3.29 0 5,100 -0.0
14/04/2014
3.33
 64,200 3.29 3.40 3.33 0 17,000 -0.2
11/04/2014
3.29
 16,400 3.33 3.33 3.26 0 0 0
10/04/2014
3.33
 25,800 3.29 3.37 3.29 0 9,000 -0.1
08/04/2014
3.29
 86,900 3.29 3.33 3.29 0 5,000 -0.0
07/04/2014
3.29
 40,900 3.33 3.33 3.26 0 0 0
04/04/2014
3.33
 105,320 3.33 3.33 3.29 0 1,900 -0.0
03/04/2014
3.33
 55,800 3.33 3.33 3.29 0 13,200 -0.1
02/04/2014
3.33
 20,300 3.33 3.33 3.29 0 0 0
01/04/2014
3.33
 84,500 3.37 3.37 3.29 0 0 0
31/03/2014
3.37
 89,600 3.40 3.40 3.33 0 0 0
28/03/2014
3.40
 80,000 3.37 3.40 3.33 0 0 0
27/03/2014
3.37
 125,330 3.40 3.40 3.29 0 0 0
26/03/2014
3.40
 121,800 3.40 3.40 3.33 0 0 0
25/03/2014
3.40
 148,200 3.47 3.51 3.40 0 16,800 -0.2
24/03/2014
3.47
 243,300 3.40 3.47 3.33 0 30,000 -0.3
21/03/2014
3.40
 88,250 3.33 3.40 3.33 0 0 0
20/03/2014
3.33
 101,900 3.44 3.44 3.33 0 3,900 -0.0
19/03/2014
3.44
 130,600 3.40 3.44 3.37 0 1,100 -0.0
18/03/2014
3.40
 54,500 3.33 3.40 3.33 0 8,000 -0.1
17/03/2014
3.33
 120,300 3.37 3.37 3.33 0 0 0
14/03/2014
3.37
 116,900 3.40 3.40 3.33 0 0 0
13/03/2014
3.40
 42,300 3.44 3.44 3.33 0 0 0
12/03/2014
3.44
 15,810 3.47 3.47 3.37 1,800 0 0.0
11/03/2014
3.47
 251,800 3.40 3.54 3.40 0 17,000 -0.2
10/03/2014
3.40
 218,500 3.29 3.40 3.29 0 25,000 -0.2
07/03/2014
3.29
 200,200 3.26 3.33 3.22 0 8,000 -0.1
06/03/2014
3.26
 79,600 3.22 3.29 3.19 10,000 0 0.1
05/03/2014
3.22
 79,300 3.26 3.26 3.22 2,500 0 0.0
04/03/2014
3.26
 117,110 3.29 3.29 3.22 4,200 0 0.0
03/03/2014
3.29
 51,100 3.29 3.29 3.22 10,000 0 0.1
28/02/2014
3.29
 55,600 3.33 3.33 3.26 9,800 4,300 0.1
27/02/2014
3.33
 79,102 3.33 3.37 3.29 0 5,700 -0.1
26/02/2014
3.33
 60,200 3.33 3.33 3.26 5,000 7,000 -0.0
25/02/2014
3.33
 68,600 3.29 3.33 3.26 0 11,100 -0.1
24/02/2014
3.29
 44,500 3.26 3.29 3.22 5,000 0 0.0
21/02/2014
3.26
 49,000 3.26 3.26 3.22 5,000 0 0.0
20/02/2014
3.26
 94,500 3.33 3.33 3.15 5,000 0 0.0
19/02/2014
3.33
 53,900 3.37 3.37 3.29 2,500 0 0.0
18/02/2014
3.37
 72,600 3.26 3.37 3.22 5,000 5,000 -0.0
17/02/2014
3.26
 135,200 3.26 3.29 3.22 0 4,000 -0.0
14/02/2014
3.26
 103,600 3.29 3.37 3.26 0 7,500 -0.1
13/02/2014
3.29
 77,600 3.29 3.29 3.19 0 0 0
12/02/2014
3.29
 48,720 3.26 3.29 3.19 0 0 0
11/02/2014
3.26
 35,500 3.33 3.33 3.15 0 0 0
10/02/2014
3.33
 225,500 3.19 3.33 3.15 0 0 0
07/02/2014
3.19
 111,300 3.08 3.19 3.12 0 0 0
06/02/2014
3.08
 31,300 3.08 3.15 3.08 0 0 0
27/01/2014
3.08
 26,400 3.08 3.12 3.08 0 0 0
24/01/2014
3.08
 87,800 3.12 3.12 3.05 2,000 100 0.0
23/01/2014
3.12
 64,100 3.19 3.19 3.08 0 0 0
22/01/2014
3.19
 59,200 3.15 3.19 3.01 14,500 6,000 0.1
21/01/2014
3.15
 124,052 3.12 3.15 3.05 5,000 0 0.0
20/01/2014
3.12
 74,100 3.12 3.12 3.05 15,000 900 0.1
17/01/2014
3.12
 122,700 3.19 3.22 3.08 10,000 1,800 0.1
16/01/2014
3.19
 39,500 3.22 3.22 3.12 1,000 0 0.0
15/01/2014
3.22
 57,832 3.15 3.22 3.15 0 0 0
14/01/2014
3.15
 214,500 3.12 3.22 3.08 0 0 0
13/01/2014
3.12
 53,680 3.08 3.12 3.08 0 0 0
10/01/2014
3.08
 35,000 3.12 3.12 3.08 1,000 0 0.0
09/01/2014
3.12
 106,900 3.15 3.15 3.08 0 25,000 -0.2
08/01/2014
3.15
 94,900 2.98 3.19 2.98 0 0 0
07/01/2014
2.98
 100,890 2.94 3.15 2.98 10,000 0 0.1
06/01/2014
2.94
 15,610 2.98 2.98 2.94 5,600 0 0.0
03/01/2014
2.98
 65,600 2.98 3.01 2.94 0 0 0
02/01/2014
2.98
 36,708 2.94 2.98 2.91 9,900 0 0.1
31/12/2013
2.94
 10,000 2.91 2.94 2.91 0 0 0
30/12/2013
2.91
 58,700 2.87 2.94 2.87 0 0 0
27/12/2013
2.87
 33,300 2.91 2.91 2.87 0 0 0
26/12/2013
2.91
 11,300 2.94 2.94 2.91 9,800 0 0.1
25/12/2013
2.94
 31,500 2.98 2.98 2.94 0 0 0
24/12/2013
2.98
 12,300 2.98 2.98 2.91 5,400 0 0.0
23/12/2013
2.98
 45,711 2.91 2.98 2.91 9,900 0 0.1
20/12/2013
2.91
 43,010 2.94 2.94 2.91 9,900 0 0.1
19/12/2013
2.94
 46,200 2.91 2.94 2.91 0 0 0
18/12/2013
2.91
 2,800 2.91 2.91 2.87 2,200 0 0.0
17/12/2013
2.91
 18,300 2.87 2.91 2.87 0 0 0
16/12/2013
2.87
 49,500 2.84 2.87 2.84 0 0 0
13/12/2013
2.84
 4,400 2.87 2.87 2.84 0 0 0
12/12/2013
2.87
 71,500 2.87 2.87 2.84 0 0 0
11/12/2013
2.87
 66,200 2.87 2.87 2.84 10,000 0 0.1
10/12/2013
2.87
 39,400 2.87 2.91 2.87 10,000 0 0.1
09/12/2013
2.87
 62,000 2.91 2.91 2.87 11,300 0 0.1
06/12/2013
2.91
 88,000 2.87 2.91 2.87 0 0 0
05/12/2013
2.87
 56,500 2.87 2.94 2.84 1,000 0 0.0
04/12/2013
2.87
 103,210 2.91 2.91 2.84 7,600 0 0.1
03/12/2013
2.91
 77,200 2.91 2.91 2.84 7,500 0 0.1
02/12/2013
2.91
 8,200 2.87 2.91 2.87 0 0 0
29/11/2013
2.87
 64,400 2.98 2.98 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |