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

23.20
-0.30
(-1.28%)
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)
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
05/05/2020
7.69
 6,800 7.77 7.77 7.69 1,000 3,800 -0.0
04/05/2020
7.77
 6,800 7.77 7.84 7.77 2,900 4,100 -0.0
29/04/2020
7.77
 1,900 7.77 7.77 7.77 800 800 0
28/04/2020
7.77
 4,100 7.77 7.84 7.77 0 0 0
27/04/2020
7.77
 100 7.69 7.77 7.77 100 0 0.0
24/04/2020
7.69
 5,500 7.69 7.69 7.69 0 3,500 -0.0
23/04/2020
7.69
 3,000 7.84 7.84 7.69 0 2,000 -0.0
22/04/2020
7.84
 700 7.55 7.84 7.84 100 0 0.0
21/04/2020
7.55
 10,000 7.84 7.84 7.55 0 9,400 -0.1
20/04/2020
7.84
 9,900 7.62 7.84 7.62 3,200 9,000 -0.1
17/04/2020
7.62
 38,716 7.55 7.62 7.55 3,000 30,000 -0.3
16/04/2020
7.55
 5,100 7.55 7.69 7.55 1,100 5,000 -0.0
15/04/2020
7.55
 33,500 7.91 7.91 7.55 8,400 33,500 -0.3
14/04/2020
7.91
 19,800 7.98 7.98 7.62 100 19,800 -0.2
13/04/2020
7.98
 10,900 7.55 7.98 7.55 200 9,000 -0.1
10/04/2020
7.55
 8,240 7.69 7.69 7.55 0 7,300 -0.1
09/04/2020
7.69
 15,410 7.69 7.69 7.62 0 5,000 -0.1
08/04/2020
7.69
 20,000 8.06 8.06 7.69 0 15,000 -0.2
07/04/2020
8.06
 4,709 7.98 8.06 7.26 100 2,400 -0.0
06/04/2020
7.98
 21,590 8.20 8.20 7.84 5,100 18,300 -0.1
03/04/2020
8.20
 2,410 8.20 8.20 7.84 100 0 0.0
01/04/2020
8.20
 0 8.20 8.20 8.20 0 0 0
31/03/2020
8.20
 4,200 8.27 8.27 7.91 100 0 0.0
30/03/2020
8.27
 0 8.27 8.27 8.27 0 0 0
27/03/2020
8.27
 300 8.35 8.35 7.98 100 100 0
26/03/2020
8.35
 1,000 8.35 8.35 8.35 0 800 -0.0
25/03/2020
8.35
 100 8.13 8.35 8.35 100 0 0.0
24/03/2020
8.13
 7,800 7.69 8.20 7.62 2,300 4,300 -0.0
23/03/2020
7.69
 10,900 8.35 8.35 7.69 200 100 0.0
20/03/2020
8.35
 200 8.35 8.35 8.35 0 0 0
19/03/2020
8.35
 3,400 7.98 8.35 7.98 200 0 0.0
18/03/2020
7.98
 8,800 8.20 8.27 7.98 100 0 0.0
17/03/2020
8.20
 14,500 8.35 8.35 7.98 8,300 0 0.1
16/03/2020
8.35
 3,300 8.42 8.42 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |