Educational Book JSC in Hanoi City (HNX:EBS)
Vietnam · Delayed Price · Currency is VND 11,900
-100 (-0.83%)
At close: Aug 29, 2025
HNX:EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11,500.00 | 12,800.00 | 11,500.00 | 12,800.00 | 12,800.00 | 3.23% | 325,701 |
| Sep 11, 2025 | 11,500.00 | 12,400.00 | 11,500.00 | 12,400.00 | 12,400.00 | - | 2,800 |
| Sep 10, 2025 | 12,400.00 | 12,400.00 | 11,500.00 | 12,400.00 | 12,400.00 | -0.80% | 1,200 |
| Sep 9, 2025 | 11,400.00 | 12,500.00 | 11,300.00 | 12,500.00 | 12,500.00 | 8.70% | 3,600 |
| Sep 8, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 300 |
| Sep 5, 2025 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.84% | 900 |
| Aug 29, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | -0.83% | 3,100 |
| Aug 28, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 6.19% | 100 |
| Aug 27, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1.80% | 5,300 |
| Aug 22, 2025 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 2,200 |
| Aug 21, 2025 | 10,800.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | - | 704 |
| Aug 20, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 200 |
| Aug 19, 2025 | 10,700.00 | 11,300.00 | 10,700.00 | 11,300.00 | 11,300.00 | - | 1,322 |
| Aug 13, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,600 |
| Aug 11, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 400 |
| Aug 7, 2025 | 10,700.00 | 11,400.00 | 10,700.00 | 11,400.00 | 11,400.00 | - | 1,300 |
| Aug 6, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1.79% | 510 |
| Aug 5, 2025 | 11,200.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 2,300 |
| Aug 1, 2025 | 10,600.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | - | 800 |
| Jul 31, 2025 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | -0.88% | 205 |
| Jul 29, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -9.60% | 3,501 |
| Jul 28, 2025 | 11,500.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,500.00 | 1.63% | 1,300 |
| Jul 25, 2025 | 10,800.00 | 12,300.00 | 10,800.00 | 12,300.00 | 12,300.00 | 2.50% | 9,204 |
| Jul 24, 2025 | 11,400.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | -4.00% | 1,520 |
| Jul 23, 2025 | 11,400.00 | 12,500.00 | 11,400.00 | 12,500.00 | 12,500.00 | 9.65% | 2,800 |
| Jul 21, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 1,000 |
| Jul 18, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 1,800 |
| Jul 15, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 350 |
| Jul 11, 2025 | 11,200.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 2.68% | 4,400 |
| Jul 10, 2025 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 2,900 |
| Jul 9, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 200 |
| Jul 8, 2025 | 10,800.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | - | 3,550 |
| Jul 7, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 922 |
| Jul 4, 2025 | 11,200.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 701 |
| Jun 27, 2025 | 10,500.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | - | 600 |
| Jun 24, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 210 |
| Jun 23, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.75% | 310 |
| Jun 20, 2025 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 3.64% | 1,800 |
| Jun 18, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 3.77% | 1,300 |
| Jun 17, 2025 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 700 |
| Jun 16, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 110 |
| Jun 13, 2025 | 10,500.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 0.95% | 1,100 |
| Jun 11, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 102 |
| Jun 10, 2025 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 2,506 |
| Jun 9, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 1,600 |
| Jun 4, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 130 |
| Jun 3, 2025 | 10,600.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | - | 900 |
| Jun 2, 2025 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | -0.93% | 12,912 |
| May 29, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 800 |
| May 28, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1.90% | 1,100 |