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)
26/01/2022
17.38
 1,900 17.53 17.53 17.31 0 0 0
25/01/2022
17.53
 500 17.17 17.67 17.53 100 0 0.0
24/01/2022
17.17
 7,600 17.60 17.60 17.17 1,100 0 0.0
21/01/2022
17.60
 7,600 17.31 17.60 17.24 2,300 0 0.1
20/01/2022
17.31
 9,800 17.17 17.31 17.09 100 0 0.0
19/01/2022
17.17
 2,300 17.31 17.60 17.17 100 0 0.0
18/01/2022
17.31
 7,700 17.24 17.31 16.80 200 1,000 -0.0
17/01/2022
17.24
 12,200 17.67 17.67 17.24 0 0 0
14/01/2022
17.67
 5,000 17.53 17.96 17.02 100 0 0.0
13/01/2022
17.53
 12,000 17.45 17.53 17.24 100 0 0.0
12/01/2022
17.45
 7,400 17.89 17.89 17.31 0 0 0
11/01/2022
17.89
 3,800 18.03 18.03 17.67 200 0 0.0
10/01/2022
18.03
 9,525 18.10 18.10 17.67 100 0 0.0
07/01/2022
18.10
 4,700 17.89 18.46 17.89 1,900 200 0.0
06/01/2022
17.89
 18,200 18.17 18.61 17.67 1,400 0 0.0
05/01/2022
18.17
 36,996 17.67 19.11 17.60 10,600 0 0.3
04/01/2022
17.67
 9,300 17.81 17.81 17.60 0 0 0
31/12/2021
17.81
 16,300 17.67 17.81 17.31 15,300 0 0.4
30/12/2021
17.67
 8,400 17.38 17.67 17.09 6,600 0 0.2
29/12/2021
17.38
 26,300 16.95 17.45 16.95 13,500 0 0.3
28/12/2021
16.95
 13,732 17.17 17.17 16.88 0 0 0
27/12/2021
17.17
 10,300 17.31 17.31 16.88 100 0 0.0
24/12/2021
17.31
 12,401 17.17 17.31 16.88 1,200 0 0.0
23/12/2021
17.17
 19,800 17.02 17.67 16.80 200 0 0.0
22/12/2021
17.02
 11,844 17.53 17.53 17.02 100 0 0.0
21/12/2021
17.53
 8,000 17.31 17.53 17.02 1,500 0 0.0
20/12/2021
17.31
 18,600 17.45 17.45 17.02 200 0 0.0
17/12/2021
17.45
 10,300 17.53 17.67 17.31 100 0 0.0
16/12/2021
17.53
 22,000 17.67 17.67 17.31 0 0 0
15/12/2021
17.67
 6,000 17.67 17.89 17.31 200 0 0.0
14/12/2021
17.67
 6,216 17.60 18.03 17.45 100 0 0.0
13/12/2021
17.60
 21,860 17.45 17.74 17.45 0 0 0
10/12/2021
17.45
 6,300 17.60 17.60 17.31 700 0 0.0
09/12/2021
17.60
 6,500 17.38 17.67 17.02 1,000 0 0.0
08/12/2021
17.38
 11,800 17.45 17.81 17.24 200 0 0.0
07/12/2021
17.45
 37,600 17.31 17.67 17.24 200 20,000 -0.5
06/12/2021
17.31
 21,800 17.81 17.81 17.31 0 100 -0.0
03/12/2021
17.81
 10,640 17.81 18.25 17.74 300 700 -0.0
02/12/2021
17.81
 22,654 17.96 18.03 17.67 200 17,600 -0.4
01/12/2021
17.96
 27,102 18.32 18.32 17.67 0 0 0
30/11/2021
18.32
 42,199 17.60 18.32 17.31 33,200 1,000 0.8
29/11/2021
17.60
 9,691 17.53 17.89 17.31 1,800 500 0.0
26/11/2021
17.53
 15,950 17.67 17.67 17.38 100 1,000 -0.0
25/11/2021
17.67
 45,500 17.74 17.96 17.45 100 0 0.0
24/11/2021
17.74
 11,853 17.81 18.03 17.53 200 0 0.0
23/11/2021
17.81
 28,301 17.67 18.03 17.53 2,000 0 0.0
22/11/2021
17.67
 24,480 17.67 18.10 17.53 0 0 0
19/11/2021
17.67
 17,900 17.81 18.03 17.53 0 0 0
18/11/2021
17.81
 15,400 17.81 18.03 17.67 100 0 0.0
17/11/2021
17.81
 15,300 17.74 17.89 17.74 0 500 -0.0
16/11/2021
17.74
 32,100 17.74 18.03 17.74 100 0 0.0
15/11/2021
17.74
 15,800 17.89 17.89 17.53 0 1,700 -0.0
12/11/2021
17.89
 32,742 17.74 18.17 17.74 2,200 0 0.1
11/11/2021
17.74
 29,095 17.74 17.89 17.67 0 0 0
10/11/2021
17.74
 57,220 17.81 17.81 17.74 0 0 0
09/11/2021
17.81
 18,004 17.81 18.32 17.74 200 0 0.0
08/11/2021
17.81
 28,761 17.74 18.32 17.67 7,200 500 0.2
05/11/2021
17.74
 27,401 17.74 18.03 17.53 6,200 100 0.2
04/11/2021
17.74
 15,288 17.60 18.03 17.67 7,000 500 0.2
03/11/2021
17.60
 60,331 17.81 18.32 17.60 7,200 500 0.2
02/11/2021
17.81
 38,659 17.74 17.89 17.74 0 100 -0.0
01/11/2021
17.74
 57,875 17.89 18.03 17.60 400 0 0.0
29/10/2021
17.89
 82,075 17.24 17.96 17.17 2,700 5,700 -0.1
28/10/2021
17.24
 41,600 17.31 17.31 16.73 100 0 0.0
27/10/2021
17.31
 43,400 17.17 17.31 16.66 13,700 0 0.3
26/10/2021
17.17
 22,300 17.09 17.67 16.80 800 0 0.0
25/10/2021
17.09
 36,448 17.31 17.31 16.73 300 0 0.0
22/10/2021
17.31
 32,794 16.73 18.10 16.80 9,400 3,500 0.2
21/10/2021
16.73
 38,702 17.09 17.09 16.59 0 0 0
20/10/2021
17.09
 25,208 17.24 17.96 16.88 800 300 0.0
19/10/2021
17.24
 16,210 17.38 17.38 16.95 100 100 0
18/10/2021
17.38
 49,819 17.09 17.53 16.59 500 100 0.0
15/10/2021
17.09
 29,602 17.02 17.45 16.88 300 0 0.0
14/10/2021
17.02
 32,000 17.17 17.17 16.95 0 6,200 -0.1
13/10/2021
17.17
 12,005 17.17 17.67 16.80 1,700 0 0.0
12/10/2021
17.17
 81,147 16.80 17.89 16.59 21,500 45,900 -0.6
11/10/2021
16.80
 40,200 16.80 17.09 16.59 3,100 29,600 -0.6
08/10/2021
16.80
 24,400 16.80 17.09 15.79 600 13,400 -0.3
07/10/2021
16.80
 39,300 16.80 16.80 16.37 0 26,700 -0.6
06/10/2021
16.80
 34,400 16.80 17.24 16.44 1,100 19,600 -0.4
05/10/2021
16.80
 24,480 16.88 17.24 16.52 200 10,400 -0.2
04/10/2021
16.88
 12,101 16.95 17.02 16.23 0 3,000 -0.1
01/10/2021
16.95
 8,742 17.60 17.60 16.73 0 1,300 -0.0
30/09/2021
17.60
 20,580 16.95 17.67 16.73 15,700 0 0.4
29/09/2021
16.95
 21,900 16.95 16.95 16.59 2,300 7,000 -0.1
28/09/2021
16.95
 37,175 17.09 17.09 16.23 600 0 0.0
27/09/2021
17.09
 24,818 17.81 18.03 17.09 100 0 0.0
24/09/2021
17.81
 47,104 17.89 17.89 16.16 1,900 14,200 -0.3
23/09/2021
17.89
 38,200 17.89 18.03 17.74 200 10,000 -0.2
22/09/2021
17.89
 58,700 18.03 18.03 17.45 100 10,000 -0.2
21/09/2021
18.03
 35,300 18.03 18.03 16.88 200 0 0.0
20/09/2021
18.03
 60,200 18.03 18.25 17.89 100 0 0.0
17/09/2021
18.03
 146,731 18.39 18.61 17.67 600 400 0.0
16/09/2021
18.39
 42,744 18.46 18.75 18.03 1,600 100 0.0
15/09/2021
18.46
 99,502 18.03 19.83 17.67 11,800 4,500 0.2
14/09/2021
18.03
 246,158 18.97 19.26 17.45 79,700 100 2.0
13/09/2021
18.97
 107,685 18.61 20.41 18.32 27,600 5,500 0.6
10/09/2021
18.61
 239,859 18.17 18.90 16.66 177,200 101,700 1.9
09/09/2021
18.17
 214,346 16.66 18.32 15.15 144,000 24,700 2.9
08/09/2021
16.66
 143,765 17.17 17.81 16.23 111,000 24,800 2.1

Chính sách bảo mật | Điều khoản sử dụng |