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

9.70
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
(2026-06-29) 		0 0% 2,900 0 0
9.60
10.40
9.70
2 tháng
(2026-06-01) 		-0.90 -8.49% 8,700 -4,200 0
9.60
10.70
9.70
3 tháng
(2026-05-04) 		-1.30 -11.82% 44,900 -4,200 0
9.60
11
9.70
6 tháng
(2026-01-30) 		-1.32 -11.98% 81,200 -4,200 0
9.60
11.50
9.70
12 tháng
(2025-08-04) 		-0.76 -7.26% 192,100 -7,000 -0.0
9.60
12.05
9.70
24 tháng
(2024-08-08) 		0.34 3.65% 615,923 -14,500 -0.1
9.01
12.05
9.70
36 tháng
(2023-08-14) 		0.21 2.26% 1,183,886 -781,490 -7.9
8.59
12.51
9.70
60 tháng
(2021-08-24) 		3.06 46.13% 1,916,338 -820,912 -8.3
5.81
12.51
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2014
3.08
 55,600 3.11 3.11 3.04 9,800 4,300 0.1
27/02/2014
3.11
 79,102 3.11 3.14 3.08 0 5,700 -0.1
26/02/2014
3.11
 60,200 3.11 3.11 3.04 5,000 7,000 -0.0
25/02/2014
3.11
 68,600 3.08 3.11 3.04 0 11,100 -0.1
24/02/2014
3.08
 44,500 3.04 3.08 3.01 5,000 0 0.0
21/02/2014
3.04
 49,000 3.04 3.04 3.01 5,000 0 0.0
20/02/2014
3.04
 94,500 3.11 3.11 2.95 5,000 0 0.0
19/02/2014
3.11
 53,900 3.14 3.14 3.08 2,500 0 0.0
18/02/2014
3.14
 72,600 3.04 3.14 3.01 5,000 5,000 -0.0
17/02/2014
3.04
 135,200 3.04 3.08 3.01 0 4,000 -0.0
14/02/2014
3.04
 103,600 3.08 3.14 3.04 0 7,500 -0.1
13/02/2014
3.08
 77,600 3.08 3.08 2.98 0 0 0
12/02/2014
3.08
 48,720 3.04 3.08 2.98 0 0 0
11/02/2014
3.04
 35,500 3.11 3.11 2.95 0 0 0
10/02/2014
3.11
 225,500 2.98 3.11 2.95 0 0 0
07/02/2014
2.98
 111,300 2.88 2.98 2.91 0 0 0
06/02/2014
2.88
 31,300 2.88 2.95 2.88 0 0 0
27/01/2014
2.88
 26,400 2.88 2.91 2.88 0 0 0
24/01/2014
2.88
 87,800 2.91 2.91 2.85 2,000 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |