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)
07/09/2021
17.17
 73,880 16.88 18.03 16.88 29,500 11,000 0.4
06/09/2021
16.88
 232,475 15.36 16.88 15.15 11,500 8,400 0.1
01/09/2021
15.36
 36,020 15.58 15.58 15.15 0 900 -0.0
31/08/2021
15.58
 149,987 15.15 15.87 15.00 100 46,500 -1.0
30/08/2021
15.15
 104,925 14.42 15.15 14.06 2,400 16,400 -0.3
27/08/2021
14.42
 145,000 15.29 15.43 14.06 0 19,500 -0.4
26/08/2021
15.29
 173,455 14.35 15.72 13.70 16,700 20,100 -0.1
25/08/2021
14.35
 228,790 13.05 14.35 13.56 2,500 9,700 -0.1
24/08/2021
13.05
 252,565 11.90 13.05 11.68 0 34,900 -0.6
23/08/2021
11.90
 28,348 11.90 12.12 11.54 100 14,000 -0.2
20/08/2021
11.90
 54,800 12.19 12.19 11.76 0 36,200 -0.6
19/08/2021
12.19
 29,600 12.19 12.19 12.04 0 6,200 -0.1
18/08/2021
12.19
 12,500 12.19 12.33 11.97 600 0 0.0
17/08/2021
12.19
 12,400 12.26 12.41 12.12 200 200 0
16/08/2021
12.26
 19,700 12.12 12.41 12.12 400 2,000 -0.0
13/08/2021
12.12
 43,329 11.97 12.12 11.76 0 0 0
12/08/2021
11.97
 20,762 11.76 11.97 11.68 500 0 0.0
11/08/2021
11.76
 16,530 11.61 11.76 11.54 1,200 0 0.0
10/08/2021
11.61
 22,790 11.61 11.68 11.61 6,000 0 0.1
09/08/2021
11.61
 11,600 11.61 11.61 11.54 0 0 0
06/08/2021
11.61
 6,800 11.54 11.61 11.54 0 0 0
05/08/2021
11.54
 9,500 11.54 11.61 11.54 0 0 0
04/08/2021
11.54
 2,900 11.47 11.61 11.47 200 0 0.0
03/08/2021
11.47
 13,800 11.47 11.47 11.32 0 0 0
02/08/2021
11.47
 15,700 11.54 11.54 11.32 100 0 0.0
30/07/2021
11.54
 7,600 11.40 11.61 11.32 500 700 -0.0
29/07/2021
11.40
 10,100 11.54 11.68 11.40 200 100 0.0
28/07/2021
11.54
 3,700 11.54 11.76 11.54 1,600 100 0.0
27/07/2021
11.54
 28,422 11.54 12.04 11.54 5,100 3,600 0.0
26/07/2021
11.54
 18,900 11.40 11.54 11.25 100 500 -0.0
23/07/2021
11.40
 25,000 11.25 11.40 11.25 200 22,500 -0.3
22/07/2021
11.25
 2,000 11.18 11.32 11.03 200 0 0.0
21/07/2021
11.18
 4,900 11.11 11.32 11.11 400 1,400 -0.0
20/07/2021
11.11
 2,200 11.03 11.32 10.96 500 0 0.0
19/07/2021
11.03
 3,544 11.18 11.18 10.89 800 0 0.0
16/07/2021
11.18
 4,200 11.03 11.32 10.96 0 1,000 -0.0
15/07/2021
11.03
 3,800 11.03 11.32 10.89 400 1,700 -0.0
14/07/2021
11.03
 18,200 11.11 11.32 10.82 8,400 2,300 0.1
13/07/2021
11.11
 9,150 11.18 11.18 10.96 500 0 0.0
12/07/2021
11.18
 20,805 11.47 11.54 10.67 9,600 0 0.1
09/07/2021
11.47
 14,500 11.54 11.54 11.25 300 10,400 -0.2
08/07/2021
11.54
 17,000 11.54 11.54 11.25 3,100 13,700 -0.2
07/07/2021
11.54
 9,095 11.68 11.68 11.40 500 0 0.0
06/07/2021
11.68
 13,600 11.54 11.68 11.40 200 0 0.0
05/07/2021
11.54
 4,100 11.61 11.61 11.54 0 0 0
02/07/2021
11.61
 589 11.76 11.76 11.61 0 0 0
01/07/2021
11.76
 6,400 11.90 11.90 11.61 1,100 0 0.0
30/06/2021
11.90
 20,500 11.54 12.04 11.54 15,800 1,000 0.2
29/06/2021
11.54
 1,663 11.54 11.68 11.47 200 200 0
28/06/2021
11.54
 12,700 11.54 11.76 11.47 300 7,400 -0.1
25/06/2021
11.54
 1,600 11.61 11.61 11.54 0 0 0
24/06/2021
11.61
 9,000 11.54 11.68 11.54 100 0 0.0
23/06/2021
11.54
 14,402 11.54 11.68 11.54 100 0 0.0
22/06/2021
11.54
 5,602 11.54 11.90 11.54 600 100 0.0
21/06/2021
11.54
 4,400 11.54 11.54 11.47 1,900 0 0.0
18/06/2021
11.54
 11,258 11.54 11.61 11.40 100 2,600 -0.0
17/06/2021
11.54
 1,900 11.40 11.54 11.25 0 0 0
16/06/2021
11.40
 10,838 11.40 11.61 11.32 100 0 0.0
15/06/2021
11.40
 15,400 11.54 11.54 11.32 1,400 1,200 0.0
14/06/2021
11.54
 1,900 11.54 11.54 11.40 100 0 0.0
11/06/2021
11.54
 2,900 11.54 11.54 11.40 100 1,300 -0.0
10/06/2021
11.54
 3,400 11.47 11.68 11.40 100 200 -0.0
09/06/2021
11.47
 12,001 11.68 11.68 11.40 5,400 6,500 -0.0
08/06/2021
11.68
 2,259 11.61 11.68 11.32 1,200 0 0.0
07/06/2021
11.61
 6,100 11.47 11.90 11.54 3,500 400 0.1
04/06/2021
11.47
 4,500 11.47 11.54 11.32 1,800 1,700 0.0
03/06/2021
11.47
 18,700 11.40 11.54 11.25 100 7,600 -0.1
02/06/2021
11.40
 15,400 11.40 11.40 11.25 3,700 7,700 -0.1
01/06/2021
11.40
 4,910 11.40 11.40 11.25 100 0 0.0
31/05/2021
11.40
 14,211 11.47 11.47 11.18 2,000 4,000 -0.0
28/05/2021
11.47
 20,569 11.47 11.61 11.25 2,900 0 0.0
27/05/2021
11.47
 16,200 11.47 11.47 11.25 300 0 0.0
26/05/2021
11.47
 1,980 11.54 11.54 11.25 0 0 0
25/05/2021
11.54
 2,800 11.61 11.61 11.47 100 0 0.0
24/05/2021
11.61
 9,485 11.61 11.61 11.54 0 0 0
21/05/2021
11.61
 7,602 11.54 11.68 11.25 300 2,300 -0.0
20/05/2021
11.54
 4,700 11.54 11.68 11.47 600 200 0.0
19/05/2021
11.54
 9,700 11.47 11.68 11.40 1,000 1,900 -0.0
18/05/2021
11.47
 14,000 11.47 11.47 11.25 0 3,000 -0.0
17/05/2021
11.47
 5,867 11.54 11.54 11.25 0 0 0
14/05/2021
11.54
 700 11.47 11.54 11.47 300 0 0.0
13/05/2021
11.47
 16,500 11.54 11.54 11.11 100 0 0.0
12/05/2021
11.54
 15,400 11.54 11.54 11.40 100 10,000 -0.2
11/05/2021
11.54
 5,335 11.68 11.68 11.40 3,200 0 0.1
10/05/2021
11.68
 7,967 11.68 11.68 11.47 100 0 0.0
07/05/2021
11.68
 1,700 11.76 11.76 11.61 100 0 0.0
06/05/2021
11.76
 13,900 11.83 11.83 11.54 100 0 0.0
05/05/2021
11.83
 4,602 11.83 11.83 11.54 500 0 0.0
04/05/2021
11.83
 14,770 12.04 12.04 11.54 4,400 3,000 0.0
29/04/2021
12.04
 3,895 12.19 12.19 11.76 900 0 0.0
28/04/2021
12.19
 17,100 12.55 12.55 11.76 6,800 1,500 0.1
27/04/2021
12.55
 10,595 11.83 12.55 11.54 6,500 500 0.1
26/04/2021
11.83
 13,300 11.68 12.55 11.54 2,100 700 0.0
23/04/2021
11.68
 29,211 11.68 11.68 11.18 100 7,800 -0.1
22/04/2021
11.68
 6,001 12.12 12.12 11.68 200 2,200 -0.0
20/04/2021
12.12
 7,200 11.83 12.19 10.67 1,700 600 0.0
19/04/2021
11.83
 11,400 12.04 12.26 11.76 200 6,600 -0.1
16/04/2021
12.04
 9,200 12.04 12.04 11.76 1,000 100 0.0
15/04/2021
12.04
 9,600 12.26 12.26 11.90 2,400 1,000 0.0
14/04/2021
12.26
 200 12.12 12.26 12.26 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |