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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |