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

11.80
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
(2025-12-29) 		0.40 3.51% 9,200 0 0
11.40
11.90
11.80
2 tháng
(2025-12-01) 		0.20 1.72% 16,900 0 0
10.50
12.50
11.80
3 tháng
(2025-10-30) 		0 0% 52,700 0 0
10.50
12.50
11.80
6 tháng
(2025-08-01) 		0.60 5.36% 111,700 -2,800 -0.0
10.50
12.90
11.80
12 tháng
(2025-02-03) 		0.84 7.69% 344,910 -12,600 -0.1
10
12.90
11.80
24 tháng
(2024-02-15) 		1.64 16.18% 811,285 -771,190 -7.9
9.65
13.39
11.80
36 tháng
(2023-02-13) 		4.04 52.14% 1,309,872 -791,290 -8.1
7.36
13.39
11.80
60 tháng
(2021-02-23) 		5.08 75.72% 2,269,204 -805,312 -8.2
6.22
13.39
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2013
2.77
 52,100 2.74 2.77 2.71 5,000 0 0.0
04/04/2013
2.74
 46,100 2.77 2.77 2.71 5,000 0 0.0
03/04/2013
2.77
 13,500 2.77 2.77 2.77 0 0 0
02/04/2013
2.77
 179,700 2.74 2.80 2.71 0 0 0
01/04/2013
2.74
 29,600 2.74 2.74 2.68 0 0 0
29/03/2013
2.74
 38,400 2.71 2.74 2.68 6,100 0 0.1
28/03/2013
2.71
 54,000 2.74 2.74 2.71 10,000 0 0.1
27/03/2013
2.74
 76,700 2.71 2.74 2.71 11,000 0 0.1
26/03/2013
2.71
 141,600 2.71 2.74 2.71 0 0 0
25/03/2013
2.71
 76,800 2.71 2.71 2.68 10,000 0 0.1
22/03/2013
2.71
 127,900 2.74 2.74 2.64 21,000 0 0.2
21/03/2013
2.74
 155,600 2.74 2.80 2.74 0 0 0
20/03/2013
2.74
 90,300 2.77 2.80 2.74 0 0 0
19/03/2013
2.77
 123,000 2.64 2.80 2.68 11,700 0 0.1
18/03/2013
2.64
 114,200 2.68 2.71 2.64 20,000 0 0.2
15/03/2013
2.68
 150,900 2.68 2.77 2.64 11,400 0 0.1
14/03/2013
2.68
 528,300 2.89 2.96 2.64 25,000 40,000 -0.1
13/03/2013
2.89
 467,200 2.83 3.02 2.80 98,000 0 0.9
12/03/2013
2.83
 437,500 2.77 2.83 2.77 262,400 0 2.3
11/03/2013
2.77
 216,000 2.64 2.80 2.64 60,600 0 0.5
08/03/2013
2.64
 142,400 2.61 2.64 2.61 79,000 0 0.7
07/03/2013
2.61
 156,000 2.61 2.64 2.58 187,500 0 1.6
06/03/2013
2.61
 131,900 2.55 2.61 2.55 76,700 100 0.6
05/03/2013
2.55
 192,000 2.55 2.58 2.55 124,800 0 1.0
04/03/2013
2.55
 124,200 2.58 2.58 2.55 0 0 0
01/03/2013
2.58
 37,500 2.55 2.58 2.58 0 0 0
28/02/2013
2.55
 7,300 2.55 2.61 2.55 0 0 0
27/02/2013
2.55
 81,000 2.55 2.55 2.52 3,000 0 0.0
26/02/2013
2.55
 201,800 2.61 2.61 2.52 133,900 0 1.1
25/02/2013
2.61
 78,400 2.58 2.61 2.55 100 0 0.0
22/02/2013
2.58
 132,700 2.55 2.58 2.52 30,600 0 0.2
21/02/2013
2.55
 183,300 2.68 2.68 2.49 1,000 0 0.0
20/02/2013
2.68
 123,600 2.64 2.71 2.58 1,100 0 0.0
19/02/2013
2.64
 199,800 2.58 2.68 2.55 0 0 0
18/02/2013
2.58
 137,200 2.55 2.58 2.55 1,000 0 0.0
08/02/2013
2.55
 75,500 2.52 2.55 2.49 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |