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

23.50
0.10
(0.43%)
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
(2025-11-05) 		-1 -4.10% 119,400 0 0
22.60
24.70
23.50
2 tháng
(2025-10-06) 		-2.70 -10.34% 237,900 0 0
22.60
26.40
23.50
3 tháng
(2025-09-08) 		-3 -11.36% 373,100 -100 -0.0
22.60
26.40
23.50
6 tháng
(2025-06-09) 		-2 -7.87% 612,300 -900 -0.0
22.60
28
23.50
12 tháng
(2024-12-10) 		-0.99 -4.05% 1,389,040 -8,000 -0.2
22.60
28
23.50
24 tháng
(2023-12-18) 		5.21 28.61% 4,846,719 -1,052,500 -22.4
17.76
28
23.50
36 tháng
(2022-12-21) 		5.74 32.53% 7,263,834 -1,445,800 -30.5
16.01
28
23.50
60 tháng
(2020-12-31) 		11.93 104.07% 17,914,186 -1,677,510 -34.2
11.18
28
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
18.81
 13,225 18.72 19.30 18.72 10,500 0 0.2
11/03/2022
18.72
 30,600 19.55 19.55 18.48 10,500 18,800 -0.2
10/03/2022
19.55
 5,835 19.46 19.71 18.89 4,100 100 0.1
09/03/2022
19.46
 16,100 19.30 19.63 18.81 11,200 7,400 0.1
08/03/2022
19.30
 62,400 19.63 20.04 18.81 11,700 49,700 -0.9
07/03/2022
19.63
 96,240 19.38 20.12 18.89 39,400 73,000 -0.8
04/03/2022
19.38
 145,922 19.46 19.71 18.97 37,100 125,000 -2.0
03/03/2022
19.46
 7,000 19.55 19.63 19.38 200 0 0.0
02/03/2022
19.55
 32,100 19.71 19.71 19.13 4,400 30,000 -0.6
01/03/2022
19.71
 14,400 19.71 19.71 19.22 4,300 12,100 -0.2
28/02/2022
19.71
 12,400 19.38 19.71 19.13 500 0 0.0
25/02/2022
19.38
 6,010 19.38 19.79 19.05 4,100 0 0.1
24/02/2022
19.38
 25,925 19.71 19.71 19.13 6,300 3,300 0.1
23/02/2022
19.71
 5,400 19.87 19.87 19.55 100 0 0.0
22/02/2022
19.87
 5,200 19.96 19.96 19.38 100 0 0.0
21/02/2022
19.96
 39,716 19.96 20.04 19.38 22,500 10,100 0.3
18/02/2022
19.96
 21,000 19.96 20.04 19.38 4,900 0 0.1
17/02/2022
19.96
 4,800 19.96 20.12 19.55 200 0 0.0
16/02/2022
19.96
 52,400 19.87 20.37 19.55 8,200 30,100 -0.5
15/02/2022
19.87
 7,100 20.45 20.70 19.30 3,800 3,100 0.0
14/02/2022
20.45
 8,300 20.53 20.86 19.87 100 0 0.0
11/02/2022: Cổ tức tiền mặt tỉ lệ: 13%
11/02/2022
20.53
 69,800 20.28 21.35 18.31 27,900 50,000 -0.5
10/02/2022
20.28
 144,093 19.89 20.28 19.50 44,400 99,000 -1.4
09/02/2022
19.89
 43,805 19.66 20.21 19.50 19,000 36,100 -0.4
08/02/2022
19.66
 66,100 19.82 19.89 19.43 600 38,000 -0.9
07/02/2022
19.82
 63,100 20.28 20.28 19.50 3,100 0 0.1
28/01/2022
20.28
 25,400 18.80 20.28 18.80 14,500 500 0.4
27/01/2022
18.80
 4,900 18.80 18.96 18.33 100 0 0.0
26/01/2022
18.80
 1,900 18.96 18.96 18.72 0 0 0
25/01/2022
18.96
 500 18.57 19.11 18.96 100 0 0.0
24/01/2022
18.57
 7,600 19.04 19.04 18.57 1,100 0 0.0
21/01/2022
19.04
 7,600 18.72 19.04 18.65 2,300 0 0.1
20/01/2022
18.72
 9,800 18.57 18.72 18.49 100 0 0.0
19/01/2022
18.57
 2,300 18.72 19.04 18.57 100 0 0.0
18/01/2022
18.72
 7,700 18.65 18.72 18.18 200 1,000 -0.0
17/01/2022
18.65
 12,200 19.11 19.11 18.65 0 0 0
14/01/2022
19.11
 5,000 18.96 19.43 18.41 100 0 0.0
13/01/2022
18.96
 12,000 18.88 18.96 18.65 100 0 0.0
12/01/2022
18.88
 7,400 19.35 19.35 18.72 0 0 0
11/01/2022
19.35
 3,800 19.50 19.50 19.11 200 0 0.0
10/01/2022
19.50
 9,525 19.58 19.58 19.11 100 0 0.0
07/01/2022
19.58
 4,700 19.35 19.97 19.35 1,900 200 0.0
06/01/2022
19.35
 18,200 19.66 20.13 19.11 1,400 0 0.0
05/01/2022
19.66
 36,996 19.11 20.67 19.04 10,600 0 0.3
04/01/2022
19.11
 9,300 19.27 19.27 19.04 0 0 0
31/12/2021
19.27
 16,300 19.11 19.27 18.72 15,300 0 0.4
30/12/2021
19.11
 8,400 18.80 19.11 18.49 6,600 0 0.2
29/12/2021
18.80
 26,300 18.33 18.88 18.33 13,500 0 0.3
28/12/2021
18.33
 13,732 18.57 18.57 18.26 0 0 0
27/12/2021
18.57
 10,300 18.72 18.72 18.26 100 0 0.0
24/12/2021
18.72
 12,401 18.57 18.72 18.26 1,200 0 0.0
23/12/2021
18.57
 19,800 18.41 19.11 18.18 200 0 0.0
22/12/2021
18.41
 11,844 18.96 18.96 18.41 100 0 0.0
21/12/2021
18.96
 8,000 18.72 18.96 18.41 1,500 0 0.0
20/12/2021
18.72
 18,600 18.88 18.88 18.41 200 0 0.0
17/12/2021
18.88
 10,300 18.96 19.11 18.72 100 0 0.0
16/12/2021
18.96
 22,000 19.11 19.11 18.72 0 0 0
15/12/2021
19.11
 6,000 19.11 19.35 18.72 200 0 0.0
14/12/2021
19.11
 6,216 19.04 19.50 18.88 100 0 0.0
13/12/2021
19.04
 21,860 18.88 19.19 18.88 0 0 0
10/12/2021
18.88
 6,300 19.04 19.04 18.72 700 0 0.0
09/12/2021
19.04
 6,500 18.80 19.11 18.41 1,000 0 0.0
08/12/2021
18.80
 11,800 18.88 19.27 18.65 200 0 0.0
07/12/2021
18.88
 37,600 18.72 19.11 18.65 200 20,000 -0.5
06/12/2021
18.72
 21,800 19.27 19.27 18.72 0 100 -0.0
03/12/2021
19.27
 10,640 19.27 19.74 19.19 300 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |