Educational Book JSC in Hanoi City (HNX:EBS)
Vietnam · Delayed Price · Currency is VND 12,000
+800 (7.14%)
At close: Oct 22, 2025
HNX:EBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 11,200.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 7.14% | 3,500 |
| Oct 21, 2025 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 604 |
| Oct 20, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -5.88% | 700 |
| Oct 17, 2025 | 11,100.00 | 11,900.00 | 11,100.00 | 11,900.00 | 11,900.00 | - | 2,100 |
| Oct 16, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 5.31% | 520 |
| Oct 15, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -7.38% | 1,100 |
| Oct 13, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 200 |
| Oct 10, 2025 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | - | 1,400 |
| Oct 9, 2025 | 11,500.00 | 12,200.00 | 11,500.00 | 12,200.00 | 12,200.00 | - | 300 |
| Oct 8, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 100 |
| Oct 7, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 700 |
| Oct 3, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 1,100 |
| Oct 2, 2025 | 12,000.00 | 12,200.00 | 11,400.00 | 12,200.00 | 12,200.00 | - | 1,600 |
| Sep 30, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 200 |
| Sep 29, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 100 |
| Sep 26, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 400 |
| Sep 25, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 150 |
| Sep 23, 2025 | 11,400.00 | 12,400.00 | 11,300.00 | 12,400.00 | 12,400.00 | - | 900 |
| Sep 22, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 320 |
| Sep 19, 2025 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | -0.79% | 1,400 |
| Sep 18, 2025 | 11,700.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 0.80% | 405 |
| Sep 17, 2025 | 12,100.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | -2.34% | 6,900 |
| Sep 15, 2025 | 12,800.00 | 12,800.00 | 12,000.00 | 12,800.00 | 12,800.00 | - | 2,500 |
| 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 |