CTCP Đầu tư và Phát triển Giáo dục Hà Nội (eid)

23.50
0.30
(1.29%)
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
(2026-02-23) 		-0.40 -1.69% 44,600 0 0
21.70
23.60
23.50
2 tháng
(2026-01-19) 		0.50 2.20% 78,600 0 0
21.70
23.90
23.50
3 tháng
(2025-12-18) 		0.40 1.75% 142,900 -400 -0.0
21.70
23.90
23.50
6 tháng
(2025-09-19) 		-2.70 -10.42% 492,700 -400 -0.0
21.70
26.40
23.50
12 tháng
(2025-03-24) 		-2.95 -11.28% 1,252,000 -1,500 -0.0
21.70
28
23.50
24 tháng
(2024-03-28) 		1.86 8.70% 3,043,265 -28,000 -0.7
19.94
28
23.50
36 tháng
(2023-04-03) 		6.04 35.17% 7,208,305 -1,419,400 -30.0
16.01
28
23.50
60 tháng
(2021-04-13) 		10.09 77% 16,653,000 -1,732,100 -35.2
11.94
28
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
16.75
 18,500 17.00 17.00 16.42 0 0 0
03/08/2022
17.00
 336 17.00 17.00 17.00 0 100 -0.0
02/08/2022
17.00
 1,700 17.08 17.08 17.00 100 0 0.0
01/08/2022
17.08
 22,000 17.41 17.41 16.18 200 0 0.0
29/07/2022
17.41
 4,000 17.49 17.49 16.92 3,300 0 0.1
28/07/2022
17.49
 9,646 16.92 17.66 16.67 9,300 0 0.2
27/07/2022
16.92
 1,500 17.00 17.00 16.01 300 0 0.0
26/07/2022
17.00
 2,000 15.69 17.25 15.77 600 100 0.0
25/07/2022
15.69
 12,139 17.41 17.41 15.69 5,000 0 0.1
22/07/2022
17.41
 200 16.51 17.41 15.77 100 100 0.0
21/07/2022
16.51
 2,100 17.16 17.74 16.51 2,000 0 0.0
20/07/2022
17.16
 3,900 17.25 17.25 16.42 1,300 0 0.0
19/07/2022
17.25
 8,500 16.59 17.25 16.42 900 0 0.0
18/07/2022
16.59
 900 16.59 16.75 16.18 200 0 0.0
15/07/2022
16.59
 2,655 16.42 16.84 16.42 200 0 0.0
14/07/2022
16.42
 12,209 15.93 16.59 16.26 100 0 0.0
13/07/2022
15.93
 1,000 16.10 16.10 15.77 0 0 0
12/07/2022
16.10
 540 15.85 16.42 15.69 200 0 0.0
11/07/2022
15.85
 1,300 15.85 16.18 15.77 500 0 0.0
08/07/2022
15.85
 1,600 15.77 15.85 15.60 600 0 0.0
07/07/2022
15.77
 400 15.85 16.34 15.77 200 0 0.0
06/07/2022
15.85
 28,100 15.85 15.85 15.60 400 15,500 -0.3
05/07/2022
15.85
 4,900 16.01 16.42 15.85 100 100 0
04/07/2022
16.01
 12,000 16.92 16.92 16.01 0 12,000 -0.2
01/07/2022
16.92
 0 16.92 16.92 16.92 0 0 0
30/06/2022
16.92
 1,700 17.16 17.16 16.18 1,300 0 0.0
29/06/2022
17.16
 5,510 16.42 17.25 16.01 4,200 0 0.1
28/06/2022
16.42
 71,000 16.42 16.84 16.42 700 68,000 -1.3
27/06/2022
16.42
 8,010 16.26 16.84 16.01 800 800 0.0
24/06/2022
16.26
 16,500 16.42 16.42 15.69 2,500 12,900 -0.2
23/06/2022
16.42
 13,030 16.42 16.92 15.19 300 0 0.0
22/06/2022
16.42
 6,900 16.67 17.08 16.01 200 0 0.0
21/06/2022
16.67
 5,600 16.59 16.67 16.01 1,100 0 0.0
20/06/2022
16.59
 13,366 16.84 16.84 16.01 100 0 0.0
17/06/2022
16.84
 4,510 17.49 17.66 16.75 1,000 0 0.0
16/06/2022
17.49
 4,100 17.08 17.74 16.84 400 0 0.0
15/06/2022
17.08
 1,800 17.08 18.40 16.84 800 0 0.0
14/06/2022
17.08
 6,900 17.25 17.25 16.42 0 0 0
13/06/2022
17.25
 8,800 17.49 17.49 16.84 400 0 0.0
10/06/2022
17.49
 300 17.66 17.66 17.49 0 0 0
09/06/2022
17.66
 300 17.66 18.07 17.66 100 0 0.0
08/06/2022
17.66
 2,900 17.57 17.66 17.49 200 0 0.0
07/06/2022
17.57
 1,700 17.66 17.66 16.92 100 0 0.0
06/06/2022
17.66
 2,020 17.99 17.99 17.66 0 0 0
03/06/2022
17.99
 900 18.07 18.07 16.92 100 0 0.0
02/06/2022
18.07
 4,000 18.07 18.07 16.59 700 0 0.0
01/06/2022
18.07
 500 17.99 18.07 17.99 0 0 0
31/05/2022
17.99
 3,400 18.40 18.40 16.92 1,700 500 0.0
30/05/2022
18.40
 700 18.40 18.40 17.08 100 0 0.0
27/05/2022
18.40
 9,530 17.57 18.48 16.84 7,800 0 0.2
26/05/2022
17.57
 3,200 17.25 17.66 16.84 300 0 0.0
25/05/2022
17.25
 500 17.08 17.25 16.51 0 0 0
24/05/2022
17.08
 1,300 16.84 17.25 16.51 200 0 0.0
23/05/2022
16.84
 1,200 17.08 17.08 16.51 0 100 -0.0
20/05/2022
17.08
 2,000 16.92 17.66 16.92 300 0 0.0
19/05/2022
16.92
 600 16.92 17.25 16.75 200 0 0.0
18/05/2022
16.92
 9,700 17.25 17.25 16.01 200 0 0.0
17/05/2022
17.25
 10,010 16.01 17.25 16.42 1,000 0 0.0
16/05/2022
16.01
 8,200 15.60 16.75 15.60 2,200 1,500 0.0
13/05/2022
15.60
 13,400 16.51 17.33 15.60 100 0 0.0
12/05/2022
16.51
 4,800 17.25 17.33 16.51 0 0 0
11/05/2022
17.25
 1,710 17.08 17.41 17.08 200 0 0.0
10/05/2022
17.08
 7,920 16.42 17.08 16.10 1,600 0 0.0
09/05/2022
16.42
 18,200 17.41 17.41 16.42 100 0 0.0
06/05/2022
17.41
 5,200 17.49 17.49 17.08 100 0 0.0
05/05/2022
17.49
 6,400 17.82 17.82 17.08 100 0 0.0
04/05/2022
17.82
 4,852 18.64 18.64 17.25 100 0 0.0
29/04/2022
18.64
 32,121 17.57 18.64 16.84 26,000 0 0.6
28/04/2022
17.57
 6,608 17.16 17.99 17.16 400 0 0.0
27/04/2022
17.16
 12,300 16.01 17.25 16.26 700 0 0.0
26/04/2022
16.01
 44,652 16.26 16.26 14.70 1,400 0 0.0
25/04/2022
16.26
 47,000 17.99 18.07 16.26 0 0 0
22/04/2022
17.99
 11,300 18.23 18.23 16.84 5,600 0 0.1
21/04/2022
18.23
 25,400 18.48 18.48 16.67 5,600 0 0.1
20/04/2022
18.48
 20,900 18.81 18.81 17.00 100 0 0.0
19/04/2022
18.81
 19,000 18.81 18.81 18.56 0 0 0
18/04/2022
18.81
 13,200 18.81 18.97 18.72 500 0 0.0
15/04/2022
18.81
 7,000 18.89 18.97 18.72 0 0 0
14/04/2022
18.89
 10,500 18.81 18.97 18.48 100 3,200 -0.1
13/04/2022
18.81
 6,005 18.89 18.97 18.72 0 0 0
12/04/2022
18.89
 8,100 18.97 18.97 18.72 0 0 0
08/04/2022
18.97
 43,200 18.81 19.30 18.72 2,800 25,200 -0.5
07/04/2022
18.81
 18,800 18.89 18.89 18.72 1,000 0 0.0
06/04/2022
18.89
 13,748 18.97 18.97 18.72 100 0 0.0
05/04/2022
18.97
 53,646 18.97 18.97 18.81 200 50,800 -1.2
04/04/2022
18.97
 18,290 18.97 19.05 18.89 0 4,400 -0.1
01/04/2022
18.97
 17,850 19.13 19.13 18.81 0 11,700 -0.3
31/03/2022
19.13
 20,800 18.89 19.22 18.72 7,300 2,300 0.1
30/03/2022
18.89
 12,700 18.89 19.30 18.81 300 7,400 -0.2
29/03/2022
18.89
 10,850 18.89 18.89 18.89 0 8,400 -0.2
28/03/2022
18.89
 9,500 19.05 19.05 18.81 100 4,300 -0.1
25/03/2022
19.05
 12,600 19.05 19.05 18.81 4,900 10,000 -0.1
24/03/2022
19.05
 78,300 18.89 19.13 18.72 73,800 75,200 -0.0
23/03/2022
18.89
 48,700 19.13 19.13 18.72 2,300 40,800 -0.9
22/03/2022
19.13
 15,500 18.81 19.22 18.81 8,100 10,000 -0.0
21/03/2022
18.81
 10,700 18.72 18.81 18.72 7,400 0 0.2
18/03/2022
18.72
 34,900 18.89 18.89 18.48 100 33,000 -0.7
17/03/2022
18.89
 4,195 19.22 19.22 18.89 300 2,400 -0.0
16/03/2022
19.22
 5,410 19.22 19.55 19.13 1,900 0 0.0
15/03/2022
19.22
 12,200 18.81 19.38 18.48 3,200 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |