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)
07/02/2013
2.52
 81,600 2.49 2.52 2.49 0 0 0
06/02/2013
2.49
 48,000 2.52 2.52 2.49 0 0 0
05/02/2013
2.52
 42,900 2.49 2.52 2.46 0 0 0
04/02/2013
2.49
 52,400 2.52 2.52 2.46 0 0 0
01/02/2013
2.52
 55,000 2.52 2.52 2.49 0 0 0
31/01/2013
2.52
 101,100 2.52 2.55 2.46 0 0 0
30/01/2013
2.52
 79,500 2.55 2.55 2.49 0 0 0
29/01/2013
2.55
 44,900 2.55 2.55 2.49 0 0 0
28/01/2013
2.55
 130,700 2.55 2.55 2.52 20,000 0 0.2
25/01/2013
2.55
 126,600 2.52 2.55 2.49 0 0 0
24/01/2013
2.52
 78,500 2.49 2.52 2.46 0 0 0
23/01/2013
2.49
 189,900 2.49 2.52 2.46 19,500 0 0.2
22/01/2013
2.49
 394,900 2.61 2.61 2.46 10,000 0 0.1
21/01/2013
2.61
 92,200 2.58 2.61 2.55 5,000 0 0.0
18/01/2013
2.58
 243,200 2.55 2.58 2.55 45,000 0 0.4
17/01/2013
2.55
 226,200 2.58 2.61 2.55 0 0 0
16/01/2013
2.58
 273,000 2.58 2.64 2.58 0 0 0
15/01/2013
2.58
 265,600 2.55 2.61 2.55 600 0 0.0
14/01/2013
2.55
 175,800 2.58 2.58 2.52 3,000 0 0.0
11/01/2013
2.58
 285,800 2.52 2.61 2.55 0 0 0
10/01/2013
2.52
 169,400 2.55 2.58 2.52 9,100 5,000 0.0
09/01/2013
2.55
 243,600 2.55 2.61 2.52 9,600 0 0.1
08/01/2013
2.55
 166,400 2.55 2.58 2.52 0 5,000 -0.0
07/01/2013
2.55
 223,900 2.52 2.58 2.52 5,000 13,000 -0.1
04/01/2013
2.52
 65,200 2.49 2.52 2.49 3,000 0 0.0
03/01/2013
2.49
 167,300 2.55 2.55 2.49 3,000 2,000 0.0
02/01/2013
2.55
 246,000 2.49 2.55 2.49 5,000 10,000 -0.0
28/12/2012
2.49
 113,500 2.46 2.49 2.43 0 0 0
27/12/2012
2.46
 345,800 2.49 2.55 2.46 0 0 0
26/12/2012
2.49
 98,800 2.40 2.49 2.40 3,000 0 0.0
25/12/2012
2.40
 104,300 2.43 2.43 2.40 11,000 0 0.1
24/12/2012
2.43
 59,600 2.40 2.43 2.40 0 0 0
21/12/2012
2.40
 97,400 2.43 2.43 2.40 5,200 0 0.0
20/12/2012
2.43
 126,400 2.46 2.49 2.43 0 0 0
19/12/2012
2.46
 107,000 2.43 2.49 2.43 0 0 0
18/12/2012
2.43
 97,500 2.49 2.49 2.43 0 0 0
17/12/2012
2.49
 30,000 2.46 2.49 2.43 0 0 0
14/12/2012
2.46
 174,400 2.52 2.52 2.46 0 0 0
13/12/2012
2.52
 130,900 2.52 2.52 2.46 200 0 0.0
12/12/2012
2.52
 126,600 2.49 2.52 2.46 0 0 0
11/12/2012
2.49
 156,700 2.49 2.52 2.49 0 0 0
10/12/2012
2.49
 144,100 2.46 2.52 2.43 200 0 0.0
07/12/2012
2.46
 37,200 2.46 2.46 2.43 200 0 0.0
06/12/2012
2.46
 132,100 2.49 2.49 2.43 0 0 0
05/12/2012
2.49
 82,300 2.49 2.49 2.46 500 0 0.0
04/12/2012
2.49
 260,700 2.46 2.49 2.43 71,000 0 0.6
03/12/2012
2.46
 113,200 2.40 2.46 2.40 85,500 0 0.7
30/11/2012
2.40
 39,500 2.40 2.43 2.36 3,000 0 0.0
29/11/2012
2.40
 77,800 2.40 2.40 2.36 0 0 0
28/11/2012
2.40
 91,400 2.33 2.40 2.33 5,000 0 0.0
27/11/2012
2.33
 69,800 2.33 2.33 2.33 0 0 0
26/11/2012
2.33
 64,100 2.33 2.33 2.30 3,300 0 0.0
23/11/2012
2.33
 69,800 2.33 2.33 2.30 0 0 0
22/11/2012
2.33
 27,200 2.30 2.33 2.30 0 0 0
21/11/2012
2.30
 33,000 2.33 2.36 2.30 4,000 0 0.0
20/11/2012
2.33
 24,400 2.33 2.36 2.33 0 0 0
19/11/2012
2.33
 178,400 2.27 2.40 2.30 0 0 0
16/11/2012
2.27
 41,500 2.27 2.30 2.24 3,000 0 0.0
15/11/2012
2.27
 61,500 2.30 2.30 2.24 0 0 0
14/11/2012
2.30
 71,300 2.30 2.30 2.24 5,000 0 0.0
13/11/2012
2.30
 40,100 2.30 2.30 2.24 5,000 0 0.0
12/11/2012
2.30
 77,300 2.27 2.30 2.27 0 0 0
09/11/2012
2.27
 67,700 2.24 2.27 2.21 0 0 0
08/11/2012
2.24
 42,500 2.27 2.27 2.24 10,000 0 0.1
07/11/2012
2.27
 54,500 2.27 2.30 2.24 0 0 0
06/11/2012
2.27
 52,400 2.24 2.27 2.21 2,000 0 0.0
05/11/2012
2.24
 81,200 2.21 2.24 2.21 6,000 0 0.0
02/11/2012
2.21
 367,400 2.27 2.27 2.15 60,000 0 0.4
01/11/2012
2.27
 55,600 2.27 2.30 2.27 500 0 0.0
31/10/2012
2.27
 56,600 2.30 2.30 2.27 25,000 0 0.2
30/10/2012
2.30
 122,300 2.30 2.33 2.27 20,000 0 0.1
29/10/2012
2.30
 128,200 2.36 2.36 2.27 2,000 0 0.0
26/10/2012
2.36
 139,800 2.36 2.40 2.33 7,000 0 0.1
25/10/2012
2.36
 94,200 2.40 2.40 2.33 1,000 0 0.0
24/10/2012
2.40
 154,000 2.36 2.46 2.33 0 0 0
23/10/2012
2.36
 208,200 2.43 2.46 2.33 300 0 0.0
22/10/2012
2.43
 45,600 2.43 2.43 2.36 0 0 0
19/10/2012
2.43
 151,900 2.49 2.49 2.33 2,000 0 0.0
18/10/2012
2.49
 699,800 2.36 2.52 2.36 0 0 0
17/10/2012
2.36
 117,400 2.40 2.40 2.30 0 0 0
16/10/2012
2.40
 185,400 2.27 2.40 2.27 7,500 0 0.1
15/10/2012
2.27
 28,200 2.27 2.27 2.24 3,100 0 0.0
12/10/2012
2.27
 51,600 2.30 2.33 2.24 6,900 0 0.1
11/10/2012
2.30
 109,100 2.30 2.33 2.27 0 0 0
10/10/2012
2.30
 52,300 2.27 2.30 2.24 0 0 0
09/10/2012
2.27
 49,600 2.30 2.30 2.27 0 0 0
08/10/2012
2.30
 111,000 2.24 2.30 2.24 0 0 0
05/10/2012
2.24
 46,500 2.21 2.24 2.21 0 0 0
04/10/2012
2.21
 29,700 2.24 2.24 2.21 0 0 0
03/10/2012
2.24
 20,200 2.18 2.24 2.21 0 0 0
02/10/2012
2.18
 45,200 2.21 2.21 2.18 1,000 0 0.0
01/10/2012
2.21
 86,300 2.21 2.24 2.18 11,000 0 0.1
28/09/2012
2.21
 53,100 2.24 2.24 2.21 3,000 0 0.0
27/09/2012
2.24
 5,300 2.27 2.27 2.24 2,000 0 0.0
26/09/2012
2.27
 46,000 2.27 2.27 2.21 1,200 0 0.0
25/09/2012
2.27
 53,000 2.27 2.27 2.21 2,000 0 0.0
24/09/2012
2.27
 10,300 2.30 2.30 2.27 0 0 0
21/09/2012
2.30
 21,500 2.24 2.30 2.27 0 0 0
20/09/2012
2.24
 42,800 2.27 2.27 2.24 0 0 0
19/09/2012
2.27
 47,500 2.24 2.27 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |