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)
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
24/06/2020
7.98
 19,300 8.20 8.20 7.91 0 0 0
23/06/2020
8.20
 24,100 8.13 8.20 7.91 0 15,700 -0.2
22/06/2020
8.13
 28,600 8.20 8.20 7.98 0 23,600 -0.3
19/06/2020
8.20
 34,100 7.91 8.20 7.91 0 10,000 -0.1
18/06/2020
7.91
 2,500 7.98 7.98 7.84 0 0 0
17/06/2020
7.98
 21,400 7.98 7.98 7.91 4,500 12,100 -0.0
16/06/2020
7.98
 20,730 7.98 7.98 7.91 4,500 12,100 -0.1
15/06/2020
7.98
 13,400 7.91 7.98 7.84 100 0 0.0
12/06/2020
7.91
 11,200 7.98 8.13 7.84 2,100 5,500 -0.0
11/06/2020
7.98
 24,700 7.91 8.06 7.91 1,100 4,200 -0.0
10/06/2020
7.91
 13,900 7.91 7.91 7.91 0 0 0
09/06/2020
7.91
 20,110 7.84 7.98 7.84 100 800 -0.0
08/06/2020
7.84
 29,900 7.84 8.13 7.84 6,100 15,000 -0.1
05/06/2020
7.84
 15,029 7.77 7.84 7.77 0 11,300 -0.1
04/06/2020
7.77
 5,310 7.84 7.84 7.77 0 5,200 -0.1
03/06/2020
7.84
 9,100 7.91 7.91 7.84 0 1,700 -0.0
02/06/2020
7.91
 10,700 8.06 8.06 7.84 0 7,100 -0.1
01/06/2020
8.06
 17,070 7.77 8.06 7.84 7,700 9,100 -0.0
29/05/2020
7.77
 22,500 7.69 7.84 7.77 7,600 5,000 0.0
28/05/2020
7.69
 47,600 7.69 7.77 7.69 17,500 0 0.2
27/05/2020
7.69
 36,900 7.69 7.77 7.69 31,000 0 0.3
26/05/2020
7.69
 37,100 7.77 7.91 7.69 17,500 5,000 0.1
25/05/2020
7.77
 2,200 7.69 7.77 7.69 100 500 -0.0
22/05/2020
7.69
 4,900 7.69 7.69 7.62 600 800 -0.0
21/05/2020
7.69
 3,500 7.69 7.69 7.69 1,000 0 0.0
20/05/2020
7.69
 4,600 7.77 7.77 7.69 2,500 100 0.0
19/05/2020
7.77
 700 7.77 7.77 7.77 0 0 0
18/05/2020
7.77
 1,100 7.69 7.91 7.77 100 0 0.0
15/05/2020
7.69
 2,800 7.77 7.84 7.69 100 400 -0.0
14/05/2020
7.77
 4,645 7.77 7.77 7.77 2,000 0 0.0
13/05/2020
7.77
 8,900 7.77 7.77 7.69 800 0 0.0
12/05/2020
7.77
 8,900 7.77 7.84 7.69 1,500 3,200 -0.0
11/05/2020
7.77
 9,500 7.84 7.84 7.77 1,400 1,400 0
08/05/2020
7.84
 12,095 7.77 7.84 7.77 1,000 5,000 -0.0
07/05/2020
7.77
 6,605 7.77 7.77 7.69 1,000 5,500 -0.0
06/05/2020
7.77
 7,115 7.69 7.84 7.69 1,200 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |