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)
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
12/11/2020
9.22
 8,600 9.14 9.22 8.93 5,900 7,100 -0.0
11/11/2020
9.14
 10,150 9.22 9.22 9.14 5,000 800 0.1
10/11/2020
9.22
 49,000 9.00 9.22 9.07 23,800 4,700 0.2
09/11/2020
9.00
 36,400 8.93 9.00 8.93 34,700 2,500 0.4
06/11/2020
8.93
 6,900 8.93 9.00 8.85 5,300 0 0.1
05/11/2020
8.93
 4,600 8.85 9.00 8.85 200 0 0.0
04/11/2020
8.85
 2,100 9.00 9.00 8.85 0 600 -0.0
03/11/2020
9.00
 1,070 9.07 9.07 9.00 0 0 0
02/11/2020
9.07
 4,900 9.14 9.14 9.07 1,000 0 0.0
30/10/2020
9.14
 37,400 8.71 9.22 8.56 25,300 21,000 0.1
29/10/2020
8.71
 2,410 8.78 8.85 8.71 1,100 0 0.0
28/10/2020
8.78
 3,900 8.85 8.93 8.64 600 0 0.0
27/10/2020
8.85
 1,700 8.85 8.85 8.85 0 0 0
26/10/2020
8.85
 4,560 8.85 8.85 8.78 0 2,500 -0.0
23/10/2020
8.85
 3,200 8.85 9.00 8.85 0 0 0
22/10/2020
8.85
 600 8.93 8.93 8.78 100 100 0
21/10/2020
8.93
 0 8.93 8.93 8.93 0 0 0
20/10/2020
8.93
 3,400 9.00 9.00 8.56 300 0 0.0
19/10/2020
9.00
 700 9.00 9.00 9.00 0 0 0
16/10/2020
9.00
 23,110 8.78 9.00 8.85 1,300 2,500 -0.0
15/10/2020
8.78
 6,300 8.78 8.85 8.78 1,200 0 0.0
14/10/2020
8.78
 14,600 8.71 8.78 8.71 14,200 0 0.2
13/10/2020
8.71
 26,600 8.49 8.78 8.49 10,100 800 0.1
12/10/2020
8.49
 22,100 8.71 8.93 8.49 1,600 5,000 -0.0
09/10/2020
8.71
 1,400 8.71 8.93 8.71 300 0 0.0
08/10/2020
8.71
 17,700 8.78 8.78 8.56 600 0 0.0
07/10/2020
8.78
 8,600 8.85 8.85 8.71 200 700 -0.0
06/10/2020
8.85
 4,700 8.78 8.85 8.71 2,600 0 0.0
05/10/2020
8.78
 12,500 8.78 8.85 8.71 5,600 0 0.1
02/10/2020
8.78
 1,800 8.85 8.85 8.64 200 0 0.0
01/10/2020
8.85
 1,000 8.85 8.85 8.64 100 0 0.0
30/09/2020
8.85
 800 8.71 8.85 8.56 300 100 0.0
29/09/2020
8.71
 2,510 8.93 8.93 8.56 600 200 0.0
28/09/2020
8.93
 8,600 8.64 8.93 8.64 800 0 0.0
25/09/2020
8.64
 8,400 8.49 8.71 8.49 5,000 1,100 0.0
24/09/2020
8.49
 9,900 8.49 8.56 8.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |