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)
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
23/09/2020
8.49
 13,900 8.49 8.56 8.42 0 100 -0.0
22/09/2020
8.49
 19,610 8.56 8.56 8.35 2,700 0 0.0
21/09/2020
8.56
 14,800 8.35 8.71 8.42 8,100 0 0.1
18/09/2020
8.35
 2,500 8.27 8.35 8.27 0 0 0
17/09/2020
8.27
 16,550 8.35 8.35 8.20 600 0 0.0
16/09/2020
8.35
 15,900 8.27 8.42 8.20 0 0 0
15/09/2020
8.27
 4,900 8.27 8.56 8.27 1,100 0 0.0
14/09/2020
8.27
 6,600 8.27 8.27 8.27 500 0 0.0
11/09/2020
8.27
 700 8.42 8.42 8.27 0 0 0
10/09/2020
8.42
 6,200 8.27 8.56 8.27 600 0 0.0
09/09/2020
8.27
 8,600 8.35 8.49 8.27 700 0 0.0
08/09/2020
8.35
 9,000 8.35 8.35 8.27 5,300 0 0.1
07/09/2020
8.35
 17,900 8.35 8.49 8.27 15,200 0 0.2
04/09/2020
8.35
 16,000 8.42 8.42 8.20 11,100 0 0.1
03/09/2020
8.42
 2,500 8.42 8.56 8.27 100 0 0.0
01/09/2020
8.42
 6,804 8.56 8.56 8.35 3,500 0 0.0
31/08/2020
8.56
 24,360 8.35 8.56 8.35 8,800 0 0.1
28/08/2020
8.35
 23,441 8.20 8.49 8.13 14,900 0 0.2
27/08/2020
8.20
 7,510 8.13 8.20 7.98 2,700 1,000 0.0
26/08/2020
8.13
 5,900 8.13 8.13 7.98 0 0 0
25/08/2020
8.13
 19,100 8.13 8.13 8.06 5,900 0 0.1
24/08/2020
8.13
 17,400 8.20 8.20 7.98 7,500 0 0.1
21/08/2020
8.20
 26,200 7.98 8.27 7.98 16,500 6,800 0.1
20/08/2020
7.98
 16,800 7.98 7.98 7.98 0 16,300 -0.2
19/08/2020
7.98
 38,740 7.98 7.98 7.98 0 30,000 -0.3
18/08/2020
7.98
 45,095 7.91 8.06 7.91 10,000 10,000 -0.0
17/08/2020
7.91
 21,300 7.91 7.91 7.91 0 0 0
14/08/2020
7.91
 25,700 7.91 7.98 7.91 11,300 7,900 0.0
13/08/2020
7.91
 58,900 7.91 7.98 7.91 16,300 34,900 -0.2
12/08/2020
7.91
 19,800 7.91 8.06 7.91 0 11,400 -0.1
11/08/2020
7.91
 32,100 7.91 7.98 7.91 0 10,000 -0.1
10/08/2020
7.91
 14,050 7.98 7.98 7.91 0 3,800 -0.0
07/08/2020
7.98
 10,600 7.98 7.98 7.91 0 10,200 -0.1
06/08/2020
7.98
 6,600 8.27 8.27 7.98 0 1,900 -0.0
05/08/2020
8.27
 16,400 7.91 8.64 7.91 3,400 10,000 -0.1
04/08/2020
7.91
 2,420 7.91 7.91 7.91 0 0 0
03/08/2020
7.91
 2,200 7.91 7.91 7.91 0 0 0
31/07/2020
7.91
 2,100 7.91 7.91 7.91 0 0 0
30/07/2020
7.91
 520 7.98 7.98 7.91 0 0 0
29/07/2020
7.98
 12,600 7.98 8.20 7.84 100 6,000 -0.1
28/07/2020
7.98
 9,835 7.77 7.98 7.84 35 4,000 -0.0
27/07/2020
7.77
 16,210 7.91 7.91 7.69 3,800 1,100 0.0
24/07/2020
7.91
 1,120 7.98 7.98 7.84 0 0 0
23/07/2020
7.98
 2,200 7.98 7.98 7.91 0 2,100 -0.0
22/07/2020
7.98
 3,730 7.98 8.13 7.91 0 3,700 -0.0
21/07/2020
7.98
 2,500 7.98 7.98 7.91 0 200 -0.0
20/07/2020
7.98
 11,000 8.20 8.20 7.91 100 8,600 -0.1
17/07/2020
8.20
 130 7.98 8.20 8.20 100 100 0
16/07/2020
7.98
 14,710 7.98 7.98 7.98 0 12,000 -0.1
15/07/2020
7.98
 37,100 7.98 8.06 7.98 0 31,200 -0.3
14/07/2020
7.98
 40,200 8.06 8.06 7.91 25,600 35,000 -0.1
13/07/2020
8.06
 32,800 7.98 8.06 7.77 24,400 25,000 -0.0
10/07/2020
7.98
 3,850 7.98 7.98 7.98 600 2,600 -0.0
09/07/2020
7.98
 8,630 7.98 7.98 7.91 2,800 8,100 -0.1
08/07/2020
7.98
 4,310 7.98 7.98 7.98 300 0 0.0
07/07/2020
7.98
 2,900 7.98 7.98 7.91 1,900 0 0.0
06/07/2020
7.98
 2,629 7.98 8.13 7.98 110 0 0.0
03/07/2020
7.98
 4,100 8.20 8.20 7.98 2,000 2,100 -0.0
02/07/2020
8.20
 300 7.98 8.20 7.98 300 100 0.0
01/07/2020
7.98
 1,959 7.91 8.13 7.98 100 0 0.0
30/06/2020
7.91
 6,700 7.98 8.13 7.91 100 100 0
29/06/2020
7.98
 100 8.06 8.06 7.98 0 0 0
26/06/2020
8.06
 2,010 8.20 8.20 8.06 0 0 0
25/06/2020
8.20
 6,200 7.98 8.20 7.91 300 300 0

Chính sách bảo mật | Điều khoản sử dụng |