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)
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
31/08/2021
16.85
 149,987 16.38 17.16 16.23 100 46,500 -1.0
30/08/2021
16.38
 104,925 15.60 16.38 15.21 2,400 16,400 -0.3
27/08/2021
15.60
 145,000 16.54 16.70 15.21 0 19,500 -0.4
26/08/2021
16.54
 173,455 15.53 17.01 14.82 16,700 20,100 -0.1
25/08/2021
15.53
 228,790 14.12 15.53 14.67 2,500 9,700 -0.1
24/08/2021
14.12
 252,565 12.87 14.12 12.64 0 34,900 -0.6
23/08/2021
12.87
 28,348 12.87 13.11 12.48 100 14,000 -0.2
20/08/2021
12.87
 54,800 13.18 13.18 12.72 0 36,200 -0.6
19/08/2021
13.18
 29,600 13.18 13.18 13.03 0 6,200 -0.1
18/08/2021
13.18
 12,500 13.18 13.34 12.95 600 0 0.0
17/08/2021
13.18
 12,400 13.26 13.42 13.11 200 200 0
16/08/2021
13.26
 19,700 13.11 13.42 13.11 400 2,000 -0.0
13/08/2021
13.11
 43,329 12.95 13.11 12.72 0 0 0
12/08/2021
12.95
 20,762 12.72 12.95 12.64 500 0 0.0
11/08/2021
12.72
 16,530 12.56 12.72 12.48 1,200 0 0.0
10/08/2021
12.56
 22,790 12.56 12.64 12.56 6,000 0 0.1
09/08/2021
12.56
 11,600 12.56 12.56 12.48 0 0 0
06/08/2021
12.56
 6,800 12.48 12.56 12.48 0 0 0
05/08/2021
12.48
 9,500 12.48 12.56 12.48 0 0 0
04/08/2021
12.48
 2,900 12.40 12.56 12.40 200 0 0.0
03/08/2021
12.40
 13,800 12.40 12.40 12.25 0 0 0
02/08/2021
12.40
 15,700 12.48 12.48 12.25 100 0 0.0
30/07/2021
12.48
 7,600 12.33 12.56 12.25 500 700 -0.0
29/07/2021
12.33
 10,100 12.48 12.64 12.33 200 100 0.0
28/07/2021
12.48
 3,700 12.48 12.72 12.48 1,600 100 0.0
27/07/2021
12.48
 28,422 12.48 13.03 12.48 5,100 3,600 0.0
26/07/2021
12.48
 18,900 12.33 12.48 12.17 100 500 -0.0
23/07/2021
12.33
 25,000 12.17 12.33 12.17 200 22,500 -0.3
22/07/2021
12.17
 2,000 12.09 12.25 11.94 200 0 0.0
21/07/2021
12.09
 4,900 12.01 12.25 12.01 400 1,400 -0.0
20/07/2021
12.01
 2,200 11.94 12.25 11.86 500 0 0.0
19/07/2021
11.94
 3,544 12.09 12.09 11.78 800 0 0.0
16/07/2021
12.09
 4,200 11.94 12.25 11.86 0 1,000 -0.0
15/07/2021
11.94
 3,800 11.94 12.25 11.78 400 1,700 -0.0
14/07/2021
11.94
 18,200 12.01 12.25 11.70 8,400 2,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |