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)
09/04/2021
13.42
 7,620 13.34 13.42 13.26 300 500 -0.0
08/04/2021
13.34
 1,630 13.34 13.34 13.26 0 0 0
07/04/2021
13.34
 7,600 13.42 13.42 13.34 0 0 0
06/04/2021
13.42
 16,900 13.26 13.42 13.18 10,000 4,000 0.1
05/04/2021
13.26
 18,475 13.42 13.42 12.87 1,200 0 0.0
02/04/2021
13.42
 7,300 13.50 13.58 13.34 2,600 0 0.0
01/04/2021
13.50
 14,600 13.58 13.58 13.03 4,300 2,400 0.0
31/03/2021
13.58
 2,400 13.58 13.58 13.26 700 1,000 -0.0
30/03/2021
13.58
 11,700 13.34 13.58 13.34 6,200 2,000 0.1
29/03/2021
13.34
 6,060 13.42 13.42 13.26 1,900 900 0.0
26/03/2021
13.42
 6,400 13.42 13.65 13.11 1,300 300 0.0
25/03/2021
13.42
 17,800 13.50 13.58 13.26 700 0 0.0
24/03/2021
13.50
 8,190 13.58 13.73 13.26 1,500 800 0.0
23/03/2021
13.58
 11,530 13.58 13.97 13.34 3,100 600 0.0
22/03/2021
13.58
 36,564 12.79 14.04 12.87 5,500 0 0.1
19/03/2021
12.79
 13,300 12.79 12.87 12.72 0 0 0
18/03/2021
12.79
 23,750 12.87 12.95 12.79 0 0 0
17/03/2021
12.87
 39,123 12.72 12.95 12.56 700 0 0.0
16/03/2021
12.72
 22,515 12.72 12.79 12.56 300 6,000 -0.1
15/03/2021
12.72
 35,617 12.64 12.79 12.56 200 0 0.0
12/03/2021
12.64
 28,000 12.64 12.79 12.56 200 0 0.0
11/03/2021
12.64
 28,309 12.56 12.79 12.56 200 2,500 -0.0
10/03/2021
12.56
 59,950 12.48 12.72 12.40 1,300 4,000 -0.0
09/03/2021
12.48
 15,800 12.33 12.56 12.40 0 0 0
08/03/2021
12.33
 5,000 12.40 12.40 12.33 0 0 0
05/03/2021
12.40
 14,812 12.56 12.87 12.40 100 1,000 -0.0
04/03/2021
12.56
 10,100 12.40 13.11 12.33 1,500 0 0.0
03/03/2021
12.40
 15,200 12.56 12.56 12.17 1,500 4,500 -0.0
02/03/2021
12.56
 31,075 12.95 12.95 12.17 1,200 0 0.0
01/03/2021
12.95
 30,800 13.42 13.42 12.40 8,000 0 0.1
26/02/2021: Cổ tức tiền mặt tỉ lệ: 12%
26/02/2021
13.42
 31,416 12.48 13.65 12.17 20,600 0 0.3
25/02/2021
12.48
 22,100 12.27 12.48 12.19 700 0 0.0
24/02/2021
12.27
 41,200 12.27 12.34 12.19 0 0 0
23/02/2021
12.27
 16,100 12.27 12.34 12.19 0 0 0
22/02/2021
12.27
 42,000 12.12 12.34 12.12 500 0 0.0
19/02/2021
12.12
 7,800 12.27 12.34 12.12 0 0 0
18/02/2021
12.27
 16,978 12.34 12.34 12.12 200 1,600 -0.0
17/02/2021
12.34
 20,172 12.34 12.77 12.19 9,300 100 0.2
09/02/2021
12.34
 19,222 11.97 12.34 11.97 600 200 0.0
08/02/2021
11.97
 28,345 11.76 12.34 11.68 400 17,700 -0.3
05/02/2021
11.76
 31,820 11.61 11.76 11.32 700 28,900 -0.4
04/02/2021
11.61
 49,200 11.90 11.90 11.47 3,100 44,000 -0.6
03/02/2021
11.90
 6,920 11.97 11.97 11.47 4,600 5,000 -0.0
02/02/2021
11.97
 14,508 11.39 11.97 11.39 500 0 0.0
01/02/2021
11.39
 4,800 11.54 11.54 11.10 200 0 0.0
29/01/2021
11.54
 9,200 11.18 11.54 11.03 500 0 0.0
28/01/2021
11.18
 35,800 11.97 11.97 10.81 2,700 9,900 -0.1
27/01/2021
11.97
 8,300 11.97 12.34 11.97 3,100 0 0.1
26/01/2021
11.97
 12,350 12.19 12.48 11.97 1,300 100 0.0
25/01/2021
12.19
 11,800 12.12 12.19 11.97 1,500 300 0.0
22/01/2021
12.12
 11,900 12.27 12.27 11.97 700 0 0.0
21/01/2021
12.27
 12,650 12.34 12.34 11.97 1,400 0 0.0
20/01/2021
12.34
 33,700 11.97 12.56 11.61 14,600 0 0.2
19/01/2021
11.97
 12,600 12.34 12.34 11.76 1,700 400 0.0
18/01/2021
12.34
 15,800 12.48 12.70 12.34 300 0 0.0
15/01/2021
12.48
 18,115 12.48 12.48 12.34 4,300 300 0.1
14/01/2021
12.48
 41,200 12.41 12.56 12.48 0 0 0
13/01/2021
12.41
 19,500 12.56 12.70 12.41 9,000 0 0.2
12/01/2021
12.56
 8,500 12.48 12.70 12.34 2,100 1,800 0.0
11/01/2021
12.48
 31,200 12.85 12.85 12.34 6,500 9,000 -0.0
08/01/2021
12.85
 42,239 12.70 13.06 12.70 23,200 300 0.4
07/01/2021
12.70
 39,210 11.97 12.99 11.76 23,200 1,100 0.4
06/01/2021
11.97
 8,100 11.97 12.19 11.61 2,100 0 0.0
05/01/2021
11.97
 45,946 11.90 12.19 11.61 14,800 31,600 -0.3
04/01/2021
11.90
 61,800 11.47 11.97 11.47 2,880 500 0.0
31/12/2020
11.47
 44,200 11.03 11.90 11.03 25,610 0 0.4
30/12/2020
11.03
 8,001 11.10 11.10 10.89 0 0 0
29/12/2020
11.10
 33,575 10.81 11.10 10.52 200 400 -0.0
28/12/2020
10.81
 56,120 10.60 11.25 10.60 4,300 500 0.1
25/12/2020
10.60
 66,820 10.52 10.60 10.16 200 0 0.0
24/12/2020
10.52
 77,350 10.45 10.52 10.16 2,300 0 0.0
23/12/2020
10.45
 23,210 10.38 10.60 10.16 4,800 0 0.1
22/12/2020
10.38
 8,500 10.52 10.60 10.16 1,100 0 0.0
21/12/2020
10.52
 24,225 10.81 10.81 10.16 6,800 0 0.1
18/12/2020
10.81
 25,500 10.38 11.39 10.23 24,400 0 0.4
17/12/2020
10.38
 5,920 10.74 10.74 10.16 720 0 0.0
16/12/2020
10.74
 126,200 10.16 10.81 9.87 27,200 0 0.4
15/12/2020
10.16
 17,045 10.23 10.23 9.94 1,600 0 0.0
14/12/2020
10.23
 3,300 10.09 10.52 10.02 2,100 0 0.0
11/12/2020
10.09
 600 9.94 10.38 10.09 300 0 0.0
10/12/2020
9.94
 12,825 10.09 10.89 9.94 8,200 0 0.1
09/12/2020
10.09
 4,200 10.09 10.09 9.94 1,000 0 0.0
08/12/2020
10.09
 2,700 10.16 10.16 9.94 100 200 -0.0
07/12/2020
10.16
 16,050 10.09 10.38 10.02 15,200 1,000 0.2
04/12/2020
10.09
 3,200 10.02 10.16 9.94 700 500 0.0
03/12/2020
10.02
 7,744 10.16 10.16 9.94 100 0 0.0
02/12/2020
10.16
 29,800 9.94 10.16 9.87 10,200 0 0.1
01/12/2020
9.94
 2,000 9.87 9.94 9.87 800 0 0.0
30/11/2020
9.87
 6,460 10.02 10.02 9.87 300 0 0.0
27/11/2020
10.02
 6,800 9.94 10.16 9.94 100 1,000 -0.0
26/11/2020
9.94
 7,300 10.02 10.16 9.94 1,000 0 0.0
25/11/2020
10.02
 2,000 10.02 10.02 10.02 1,000 0 0.0
24/11/2020
10.02
 3,500 9.87 10.02 9.73 1,400 0 0.0
23/11/2020
9.87
 5,950 9.94 10.16 9.80 200 200 0
20/11/2020
9.94
 3,100 10.02 10.02 9.80 600 0 0.0
19/11/2020
10.02
 400 10.38 10.38 10.02 100 0 0.0
18/11/2020
10.38
 25,300 9.58 10.52 9.22 24,600 500 0.3
17/11/2020
9.58
 2,900 9.58 9.65 9.22 500 300 0.0
16/11/2020
9.58
 19,729 9.29 9.65 9.43 11,200 0 0.1
13/11/2020
9.29
 2,810 9.22 9.51 9.29 2,500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |