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)
16/11/2022
14.42
 2,300 14.35 15.18 14.05 900 0 0.0
15/11/2022
14.35
 308 14.96 14.96 14.35 0 0 0
14/11/2022
14.96
 900 15.34 15.34 14.20 900 0 0.0
11/11/2022
15.34
 0 15.34 15.34 15.34 0 0 0
10/11/2022
15.34
 300 15.41 15.41 14.42 0 0 0
09/11/2022
15.41
 1,600 15.49 15.49 13.97 200 0 0.0
08/11/2022
15.49
 200 15.56 15.56 15.49 0 0 0
07/11/2022
15.56
 800 15.64 15.64 14.42 300 0 0.0
04/11/2022
15.64
 0 15.64 15.64 15.64 0 0 0
03/11/2022
15.64
 100 15.72 15.72 15.64 0 0 0
02/11/2022
15.72
 3,200 15.72 15.72 15.49 200 0 0.0
01/11/2022
15.72
 1,832 15.72 15.72 15.64 0 0 0
31/10/2022
15.72
 3,314 15.94 15.94 15.18 2,000 0 0.0
28/10/2022
15.94
 0 15.94 15.94 15.94 0 0 0
27/10/2022
15.94
 1,400 16.25 16.25 14.65 600 0 0.0
26/10/2022
16.25
 90 16.25 16.25 16.25 0 0 0
25/10/2022
16.25
 200 16.25 16.25 16.25 200 0 0.0
24/10/2022
16.25
 100 15.56 16.25 16.25 100 0 0.0
21/10/2022
15.56
 2,803 15.72 15.72 14.42 100 0 0.0
20/10/2022
15.72
 200 15.94 15.94 15.72 0 0 0
19/10/2022
15.94
 400 15.49 16.02 14.65 300 0 0.0
18/10/2022
15.49
 211 15.18 15.49 14.58 100 0 0.0
17/10/2022
15.18
 400 15.11 16.25 14.58 200 0 0.0
14/10/2022
15.11
 409 14.73 15.72 14.73 200 0 0.0
13/10/2022
14.73
 29,800 14.42 15.87 13.67 1,200 10,000 -0.2
12/10/2022
14.42
 1,400 13.97 14.42 13.97 400 0 0.0
11/10/2022
13.97
 3,000 13.67 14.42 13.13 800 0 0.0
10/10/2022
13.67
 726,000 13.21 13.67 12.83 100 0 0.0
07/10/2022
13.21
 10,841 14.35 14.65 13.21 0 500 -0.0
06/10/2022
14.35
 2,600 15.94 15.94 14.35 0 0 0
05/10/2022
15.94
 9,301 15.56 15.94 15.94 9,100 0 0.2
04/10/2022
15.56
 6,200 14.65 15.56 14.58 100 0 0.0
03/10/2022
14.65
 5,610 16.25 16.25 14.65 100 0 0.0
30/09/2022
16.25
 5,800 16.25 16.70 15.41 1,500 0 0.0
29/09/2022
16.25
 9,541 15.72 16.25 15.56 100 0 0.0
28/09/2022
15.72
 7,750 16.40 16.40 15.56 0 0 0
27/09/2022
16.40
 20 16.40 16.40 16.40 0 0 0
26/09/2022
16.40
 700 16.02 16.70 15.94 200 0 0.0
23/09/2022
16.02
 700 16.32 16.40 16.02 100 0 0.0
22/09/2022
16.32
 4,100 16.40 16.40 15.94 100 0 0.0
21/09/2022
16.40
 900 16.47 16.47 16.17 100 0 0.0
20/09/2022
16.47
 600 16.47 17.84 16.09 400 0 0.0
19/09/2022
16.47
 400 17.31 17.77 16.40 100 0 0.0
16/09/2022
17.31
 2,040 17.46 17.46 16.25 900 400 0.0
15/09/2022
17.46
 1,000 16.63 18.14 16.63 600 0 0.0
14/09/2022
16.63
 1,100 16.93 16.93 16.09 100 0 0.0
13/09/2022
16.93
 1,804 16.40 17.23 16.25 100 0 0.0
12/09/2022
16.40
 530 17.46 17.46 16.25 100 0 0.0
09/09/2022
17.46
 3,100 17.84 17.84 16.17 600 0 0.0
08/09/2022
17.84
 1,700 17.84 17.84 17.84 0 0 0
07/09/2022
17.84
 1,700 18.07 18.68 16.63 300 0 0.0
06/09/2022
18.07
 8,200 18.98 18.98 17.46 600 1,100 -0.0
05/09/2022
18.98
 33,800 17.31 18.98 16.40 20,800 0 0.5
31/08/2022
17.31
 21,100 15.79 17.31 15.26 18,800 0 0.4
30/08/2022
15.79
 900 15.26 15.87 15.41 700 0 0.0
29/08/2022
15.26
 4,900 15.79 15.87 15.26 1,700 0 0.0
26/08/2022
15.79
 3,000 15.94 15.94 15.34 1,400 0 0.0
25/08/2022
15.94
 2,000 15.94 15.94 15.34 600 0 0.0
24/08/2022
15.94
 5,600 15.72 15.94 15.79 400 0 0.0
23/08/2022
15.72
 1,000 15.87 15.87 15.72 1,000 0 0.0
22/08/2022
15.87
 3,700 15.87 15.87 15.26 100 0 0.0
19/08/2022
15.87
 100 15.94 15.94 15.87 0 0 0
18/08/2022
15.94
 3,700 15.87 16.25 15.26 300 0 0.0
17/08/2022
15.87
 1,800 15.87 15.87 15.26 300 0 0.0
16/08/2022
15.87
 13,000 15.87 15.87 15.72 0 0 0
15/08/2022
15.87
 2,400 15.87 15.94 15.34 100 0 0.0
12/08/2022
15.87
 1,900 15.72 15.94 15.64 300 0 0.0
11/08/2022
15.72
 4,841 15.79 15.79 15.56 200 0 0.0
10/08/2022
15.79
 3,900 15.79 15.79 15.41 100 0 0.0
09/08/2022
15.79
 3,700 15.79 15.79 15.26 100 0 0.0
08/08/2022
15.79
 4,505 15.56 15.87 15.18 600 0 0.0
05/08/2022
15.56
 3,800 15.49 16.17 15.18 2,300 0 0.0
04/08/2022
15.49
 18,500 15.72 15.72 15.18 0 0 0
03/08/2022
15.72
 336 15.72 15.72 15.72 0 100 -0.0
02/08/2022
15.72
 1,700 15.79 15.79 15.72 100 0 0.0
01/08/2022
15.79
 22,000 16.09 16.09 14.96 200 0 0.0
29/07/2022
16.09
 4,000 16.17 16.17 15.64 3,300 0 0.1
28/07/2022
16.17
 9,646 15.64 16.32 15.41 9,300 0 0.2
27/07/2022
15.64
 1,500 15.72 15.72 14.80 300 0 0.0
26/07/2022
15.72
 2,000 14.50 15.94 14.58 600 100 0.0
25/07/2022
14.50
 12,139 16.09 16.09 14.50 5,000 0 0.1
22/07/2022
16.09
 200 15.26 16.09 14.58 100 100 0.0
21/07/2022
15.26
 2,100 15.87 16.40 15.26 2,000 0 0.0
20/07/2022
15.87
 3,900 15.94 15.94 15.18 1,300 0 0.0
19/07/2022
15.94
 8,500 15.34 15.94 15.18 900 0 0.0
18/07/2022
15.34
 900 15.34 15.49 14.96 200 0 0.0
15/07/2022
15.34
 2,655 15.18 15.56 15.18 200 0 0.0
14/07/2022
15.18
 12,209 14.73 15.34 15.03 100 0 0.0
13/07/2022
14.73
 1,000 14.88 14.88 14.58 0 0 0
12/07/2022
14.88
 540 14.65 15.18 14.50 200 0 0.0
11/07/2022
14.65
 1,300 14.65 14.96 14.58 500 0 0.0
08/07/2022
14.65
 1,600 14.58 14.65 14.42 600 0 0.0
07/07/2022
14.58
 400 14.65 15.11 14.58 200 0 0.0
06/07/2022
14.65
 28,100 14.65 14.65 14.42 400 15,500 -0.3
05/07/2022
14.65
 4,900 14.80 15.18 14.65 100 100 0
04/07/2022
14.80
 12,000 15.64 15.64 14.80 0 12,000 -0.2
01/07/2022
15.64
 0 15.64 15.64 15.64 0 0 0
30/06/2022
15.64
 1,700 15.87 15.87 14.96 1,300 0 0.0
29/06/2022
15.87
 5,510 15.18 15.94 14.80 4,200 0 0.1
28/06/2022
15.18
 71,000 15.18 15.56 15.18 700 68,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |