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

22.60
-0.20
(-0.88%)
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
(2025-12-29) 		-0.60 -2.56% 28,600 -400 -0.0
22.10
23.50
22.60
2 tháng
(2025-12-01) 		-0.20 -0.87% 117,800 -400 -0.0
22.10
23.50
22.60
3 tháng
(2025-10-30) 		-1.50 -6.17% 260,900 -400 -0.0
22.10
25.10
22.60
6 tháng
(2025-08-01) 		-4.70 -17.09% 566,200 -700 -0.0
22.10
27.50
22.60
12 tháng
(2025-02-03) 		-2.70 -10.59% 1,372,164 -8,200 -0.2
22.10
28
22.60
24 tháng
(2024-02-15) 		3.29 16.89% 4,013,005 -283,700 -6.4
18.72
28
22.60
36 tháng
(2023-02-13) 		5.14 29.13% 7,280,435 -1,409,500 -29.7
16.01
28
22.60
60 tháng
(2021-02-23) 		10.53 85.89% 17,256,111 -1,686,700 -34.4
11.94
28
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
19.27
 22,654 19.43 19.50 19.11 200 17,600 -0.4
01/12/2021
19.43
 27,102 19.82 19.82 19.11 0 0 0
30/11/2021
19.82
 42,199 19.04 19.82 18.72 33,200 1,000 0.8
29/11/2021
19.04
 9,691 18.96 19.35 18.72 1,800 500 0.0
26/11/2021
18.96
 15,950 19.11 19.11 18.80 100 1,000 -0.0
25/11/2021
19.11
 45,500 19.19 19.43 18.88 100 0 0.0
24/11/2021
19.19
 11,853 19.27 19.50 18.96 200 0 0.0
23/11/2021
19.27
 28,301 19.11 19.50 18.96 2,000 0 0.0
22/11/2021
19.11
 24,480 19.11 19.58 18.96 0 0 0
19/11/2021
19.11
 17,900 19.27 19.50 18.96 0 0 0
18/11/2021
19.27
 15,400 19.27 19.50 19.11 100 0 0.0
17/11/2021
19.27
 15,300 19.19 19.35 19.19 0 500 -0.0
16/11/2021
19.19
 32,100 19.19 19.50 19.19 100 0 0.0
15/11/2021
19.19
 15,800 19.35 19.35 18.96 0 1,700 -0.0
12/11/2021
19.35
 32,742 19.19 19.66 19.19 2,200 0 0.1
11/11/2021
19.19
 29,095 19.19 19.35 19.11 0 0 0
10/11/2021
19.19
 57,220 19.27 19.27 19.19 0 0 0
09/11/2021
19.27
 18,004 19.27 19.82 19.19 200 0 0.0
08/11/2021
19.27
 28,761 19.19 19.82 19.11 7,200 500 0.2
05/11/2021
19.19
 27,401 19.19 19.50 18.96 6,200 100 0.2
04/11/2021
19.19
 15,288 19.04 19.50 19.11 7,000 500 0.2
03/11/2021
19.04
 60,331 19.27 19.82 19.04 7,200 500 0.2
02/11/2021
19.27
 38,659 19.19 19.35 19.19 0 100 -0.0
01/11/2021
19.19
 57,875 19.35 19.50 19.04 400 0 0.0
29/10/2021
19.35
 82,075 18.65 19.43 18.57 2,700 5,700 -0.1
28/10/2021
18.65
 41,600 18.72 18.72 18.10 100 0 0.0
27/10/2021
18.72
 43,400 18.57 18.72 18.02 13,700 0 0.3
26/10/2021
18.57
 22,300 18.49 19.11 18.18 800 0 0.0
25/10/2021
18.49
 36,448 18.72 18.72 18.10 300 0 0.0
22/10/2021
18.72
 32,794 18.10 19.58 18.18 9,400 3,500 0.2
21/10/2021
18.10
 38,702 18.49 18.49 17.94 0 0 0
20/10/2021
18.49
 25,208 18.65 19.43 18.26 800 300 0.0
19/10/2021
18.65
 16,210 18.80 18.80 18.33 100 100 0
18/10/2021
18.80
 49,819 18.49 18.96 17.94 500 100 0.0
15/10/2021
18.49
 29,602 18.41 18.88 18.26 300 0 0.0
14/10/2021
18.41
 32,000 18.57 18.57 18.33 0 6,200 -0.1
13/10/2021
18.57
 12,005 18.57 19.11 18.18 1,700 0 0.0
12/10/2021
18.57
 81,147 18.18 19.35 17.94 21,500 45,900 -0.6
11/10/2021
18.18
 40,200 18.18 18.49 17.94 3,100 29,600 -0.6
08/10/2021
18.18
 24,400 18.18 18.49 17.09 600 13,400 -0.3
07/10/2021
18.18
 39,300 18.18 18.18 17.71 0 26,700 -0.6
06/10/2021
18.18
 34,400 18.18 18.65 17.79 1,100 19,600 -0.4
05/10/2021
18.18
 24,480 18.26 18.65 17.87 200 10,400 -0.2
04/10/2021
18.26
 12,101 18.33 18.41 17.55 0 3,000 -0.1
01/10/2021
18.33
 8,742 19.04 19.04 18.10 0 1,300 -0.0
30/09/2021
19.04
 20,580 18.33 19.11 18.10 15,700 0 0.4
29/09/2021
18.33
 21,900 18.33 18.33 17.94 2,300 7,000 -0.1
28/09/2021
18.33
 37,175 18.49 18.49 17.55 600 0 0.0
27/09/2021
18.49
 24,818 19.27 19.50 18.49 100 0 0.0
24/09/2021
19.27
 47,104 19.35 19.35 17.48 1,900 14,200 -0.3
23/09/2021
19.35
 38,200 19.35 19.50 19.19 200 10,000 -0.2
22/09/2021
19.35
 58,700 19.50 19.50 18.88 100 10,000 -0.2
21/09/2021
19.50
 35,300 19.50 19.50 18.26 200 0 0.0
20/09/2021
19.50
 60,200 19.50 19.74 19.35 100 0 0.0
17/09/2021
19.50
 146,731 19.89 20.13 19.11 600 400 0.0
16/09/2021
19.89
 42,744 19.97 20.28 19.50 1,600 100 0.0
15/09/2021
19.97
 99,502 19.50 21.45 19.11 11,800 4,500 0.2
14/09/2021
19.50
 246,158 20.52 20.83 18.88 79,700 100 2.0
13/09/2021
20.52
 107,685 20.13 22.08 19.82 27,600 5,500 0.6
10/09/2021
20.13
 239,859 19.66 20.44 18.02 177,200 101,700 1.9
09/09/2021
19.66
 214,346 18.02 19.82 16.38 144,000 24,700 2.9
08/09/2021
18.02
 143,765 18.57 19.27 17.55 111,000 24,800 2.1
07/09/2021
18.57
 73,880 18.26 19.50 18.26 29,500 11,000 0.4
06/09/2021
18.26
 232,475 16.62 18.26 16.38 11,500 8,400 0.1
01/09/2021
16.62
 36,020 16.85 16.85 16.38 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |