CTCP Đầu tư và Phát triển Giáo dục Hà Nội (eid)

23.50
0
(0%)
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
(2026-02-23) 		-0.40 -1.69% 44,600 0 0
21.70
23.60
23.50
2 tháng
(2026-01-19) 		0.50 2.20% 78,600 0 0
21.70
23.90
23.50
3 tháng
(2025-12-18) 		0.40 1.75% 142,900 -400 -0.0
21.70
23.90
23.50
6 tháng
(2025-09-19) 		-2.70 -10.42% 492,700 -400 -0.0
21.70
26.40
23.50
12 tháng
(2025-03-24) 		-2.95 -11.28% 1,252,000 -1,500 -0.0
21.70
28
23.50
24 tháng
(2024-03-28) 		1.86 8.70% 3,043,265 -28,000 -0.7
19.94
28
23.50
36 tháng
(2023-04-03) 		6.04 35.17% 7,208,305 -1,419,400 -30.0
16.01
28
23.50
60 tháng
(2021-04-13) 		10.09 77% 16,653,000 -1,732,100 -35.2
11.94
28
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |