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

18.50
-0.20
(-1.07%)
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
(2026-08-18) 		-0.80 -4.10% 61,800 0 0
18.50
23.30
18.50
2 tháng
(2026-07-20) 		-1.30 -6.50% 133,100 0 0
18.50
23.30
18.50
3 tháng
(2026-06-19) 		-1.90 -9.22% 162,800 -100 -0.0
18.50
23.40
18.50
6 tháng
(2026-03-23) 		-2.47 -11.67% 362,300 -100 -0.0
17.47
23.40
18.50
12 tháng
(2025-09-22) 		-5.34 -22.20% 833,500 -500 -0.0
17.47
24.41
18.50
24 tháng
(2024-09-27) 		-5.30 -22.09% 2,153,767 -18,300 -0.4
16.20
25.88
18.50
36 tháng
(2023-10-03) 		2.04 12.26% 5,987,668 -1,215,000 -25.7
14.80
25.88
18.50
60 tháng
(2021-10-13) 		1.53 8.94% 12,043,383 -1,827,400 -39.0
13.21
25.88
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
15.64
 2,400 15.87 15.87 15.56 0 0 0
05/04/2023
15.56
 12,600 15.79 15.94 15.56 0 11,200 -0.2
04/04/2023
15.79
 5,900 15.79 15.87 15.79 0 0 0
03/04/2023
15.87
 2,700 15.79 15.87 15.79 0 1,000 -0.0
31/03/2023
15.87
 4,400 15.56 15.94 15.34 0 0 0
30/03/2023
15.56
 1,400 15.87 16.25 15.26 0 0 0
29/03/2023
16.02
 0 16.02 16.02 16.02 0 0 0
28/03/2023
16.02
 400 16.17 16.17 16.02 0 0 0
27/03/2023
16.17
 800 16.55 16.55 15.94 0 0 0
24/03/2023
16.02
 1,600 15.26 16.02 14.58 0 0 0
23/03/2023
16.09
 100 16.09 16.09 16.09 0 0 0
22/03/2023
15.56
 0 15.56 15.56 15.56 0 0 0
21/03/2023
15.56
 0 15.56 15.56 15.56 0 0 0
20/03/2023
15.56
 500 15.56 15.56 15.56 0 0 0
17/03/2023
15.64
 600 15.64 15.64 15.64 0 0 0
16/03/2023
15.64
 800 15.72 15.72 15.56 0 0 0
15/03/2023
15.72
 7,142 16.17 16.17 15.64 0 0 0
14/03/2023
15.72
 12,600 15.94 16.40 15.64 2,000 0 0.0
13/03/2023
16.40
 402 15.94 16.40 15.94 100 0 0.0
10/03/2023
16.70
 3,501 16.25 16.70 16.09 2,000 0 0.0
09/03/2023
16.63
 4,200 16.17 16.63 16.17 200 3,500 -0.1
08/03/2023
16.70
 39,035 16.02 17.16 15.94 100 26,700 -0.6
07/03/2023
17.23
 420 17.23 17.23 16.70 200 0 0.0
06/03/2023
17.31
 1,300 17.39 17.39 16.70 500 0 0.0
03/03/2023
17.39
 7,701 16.02 17.39 15.94 100 7,400 -0.2
02/03/2023
17.46
 1,400 17.61 17.61 17.46 0 0 0
01/03/2023
17.69
 1,930 17.84 17.84 17.16 200 0 0.0
28/02/2023
18.22
 13,511 16.02 18.22 16.02 13,400 0 0.3
27/02/2023
17.08
 0 17.08 17.08 17.08 0 0 0
24/02/2023
17.08
 15,900 16.02 17.08 16.02 15,400 0 0.3
23/02/2023
16.55
 5,933 16.55 16.55 15.94 0 400 -0.0
22/02/2023
16.55
 600 15.79 16.55 15.79 100 0 0.0
21/02/2023
16.55
 2,400 16.09 16.55 16.09 100 0 0.0
20/02/2023
17.08
 5,955 15.94 17.08 15.94 5,300 0 0.1
17/02/2023
17.08
 9,900 16.02 17.08 15.94 8,800 800 0.2
16/02/2023
16.25
 0 16.25 16.25 16.25 0 0 0
15/02/2023
16.25
 100 16.25 16.25 16.25 0 0 0
14/02/2023
16.32
 200 15.94 16.32 15.94 100 0 0.0
13/02/2023
16.32
 300 16.47 16.47 16.32 100 0 0.0
10/02/2023
16.32
 6,300 16.47 16.47 16.32 0 0 0
09/02/2023
16.55
 0 16.55 16.55 16.55 0 0 0
08/02/2023
16.55
 3,800 15.94 16.55 15.94 1,000 0 0.0
07/02/2023
16.55
 50 16.55 16.55 16.55 0 0 0
06/02/2023
16.55
 1,000 16.55 16.70 16.55 500 0 0.0
03/02/2023
16.25
 1,700 16.32 16.32 16.25 0 0 0
02/02/2023
16.32
 2,115 16.55 16.55 15.79 200 0 0.0
01/02/2023
16.25
 35,900 16.32 16.70 15.94 700 33,000 -0.7
31/01/2023
16.09
 1,400 15.94 17.01 15.18 500 100 0.0
30/01/2023
15.94
 7,622 15.87 16.02 15.64 2,300 2,400 -0.0
27/01/2023
15.94
 200 16.02 16.02 15.94 0 0 0
26/01/2023
14.35
 200 14.35 14.35 14.35 0 0 0
25/01/2023
14.35
 200 14.35 14.35 14.35 0 0 0
24/01/2023
14.35
 200 14.35 14.35 14.35 0 0 0
23/01/2023
14.35
 200 14.35 14.35 14.35 0 0 0
20/01/2023
14.35
 200 14.35 14.35 14.35 0 0 0
19/01/2023
16.09
 604 16.09 16.09 16.09 100 0 0.0
18/01/2023
15.79
 400 14.96 15.79 14.80 100 0 0.0
17/01/2023
15.34
 900 15.49 15.49 15.18 200 0 0.0
16/01/2023
15.34
 1,525 15.34 15.34 15.34 0 1,200 -0.0
13/01/2023
15.34
 286 15.34 15.34 15.34 0 0 0
12/01/2023
15.34
 400 15.79 15.79 15.34 0 0 0
11/01/2023
15.87
 530 15.03 15.87 14.88 100 0 0.0
10/01/2023
15.94
 1,353 15.64 15.94 15.18 100 0 0.0
09/01/2023
16.09
 100 16.09 16.09 16.09 100 0 0.0
06/01/2023
15.87
 310 16.09 16.09 15.64 100 0 0.0
05/01/2023
15.79
 1,700 15.94 15.94 15.72 0 0 0
04/01/2023
16.02
 16,800 15.72 16.02 15.56 100 5,100 -0.1
03/01/2023
16.09
 400 16.32 16.32 16.09 0 0 0
30/12/2022
16.63
 0 16.63 16.63 16.63 0 0 0
29/12/2022
16.63
 0 16.63 16.63 16.63 0 0 0
28/12/2022
16.63
 0 16.63 16.63 16.63 0 0 0
27/12/2022
16.63
 0 16.63 16.63 16.63 0 0 0
26/12/2022
16.63
 1,500 16.25 17.31 14.96 700 0 0.0
23/12/2022
16.25
 304 16.32 16.32 16.25 300 0 0.0
22/12/2022
16.32
 0 16.32 16.32 16.32 0 0 0
21/12/2022
16.32
 4,000 17.31 17.31 15.64 100 2,100 -0.0
20/12/2022
17.31
 14,151 15.94 17.31 17.31 0 0 0
19/12/2022
15.94
 102 15.49 15.94 15.94 100 0 0.0
16/12/2022
15.49
 405 15.56 15.79 14.80 300 0 0.0
15/12/2022
15.56
 400 15.56 15.94 15.56 0 0 0
14/12/2022
15.56
 0 15.56 15.56 15.56 0 0 0
13/12/2022
15.56
 2,500 15.11 15.56 15.11 500 0 0.0
12/12/2022
15.11
 3,000 14.65 15.11 15.11 0 0 0
09/12/2022
14.65
 6,800 15.34 15.79 14.65 100 0 0.0
08/12/2022
15.34
 33,000 15.41 15.41 14.35 0 500 -0.0
07/12/2022
15.41
 4,305 15.64 15.72 14.12 200 1,000 -0.0
06/12/2022
15.64
 0 15.64 15.64 15.64 0 0 0
05/12/2022
15.64
 3,200 15.79 15.79 14.88 300 0 0.0
02/12/2022
15.79
 0 15.79 15.79 15.79 0 0 0
01/12/2022
15.79
 7,550 15.87 15.87 15.18 400 4,900 -0.1
30/11/2022
15.87
 4,110 15.87 15.87 15.18 1,200 0 0.0
29/11/2022
15.87
 24,800 15.87 16.32 15.18 200 19,100 -0.4
28/11/2022
15.87
 7,600 16.17 16.17 14.96 1,300 0 0.0
25/11/2022
16.17
 3,800 14.88 16.17 13.89 3,200 0 0.1
24/11/2022
14.88
 600 15.03 15.03 14.20 400 0 0.0
23/11/2022
15.03
 0 15.03 15.03 15.03 0 0 0
22/11/2022
15.03
 500 15.03 15.03 14.42 100 0 0.0
21/11/2022
15.03
 2,150 14.96 15.03 14.12 200 0 0.0
18/11/2022
14.96
 100 14.42 14.96 14.96 100 0 0.0
17/11/2022
14.42
 700 14.42 14.96 14.42 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |