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)
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
13/03/2020
8.42
 12,600 8.49 8.49 7.98 4,100 0 0.0
12/03/2020
8.49
 11,400 8.56 8.56 7.98 1,200 0 0.0
11/03/2020
8.56
 51,100 8.64 8.64 8.56 0 200 -0.0
10/03/2020
8.64
 1,800 8.35 8.64 8.56 100 0 0.0
09/03/2020
8.35
 7,400 8.78 8.78 8.35 1,600 0 0.0
06/03/2020
8.78
 2,512 8.71 8.78 8.71 2,400 0 0.0
05/03/2020
8.71
 1,110 8.71 8.71 8.56 0 0 0
04/03/2020
8.71
 16,600 8.78 8.78 7.91 10,100 0 0.1
03/03/2020
8.78
 8,350 8.71 8.93 8.42 200 3,200 -0.0
02/03/2020
8.71
 13,800 9.07 9.36 8.42 1,000 0 0.0
28/02/2020
9.07
 810 9.14 9.14 9.07 0 0 0
27/02/2020
9.14
 700 9.22 9.43 8.78 200 0 0.0
26/02/2020: Cổ tức tiền mặt tỉ lệ: 13%
26/02/2020
9.22
 1,900 8.78 9.43 9.07 600 300 0.0
25/02/2020
8.78
 11,070 8.78 9.04 8.78 100 100 0
24/02/2020
8.78
 26,200 9.04 9.70 8.72 900 1,100 -0.0
21/02/2020
9.04
 6,700 9.04 9.11 9.04 0 0 0
20/02/2020
9.04
 2,200 9.04 9.11 9.04 0 0 0
19/02/2020
9.04
 1,000 9.11 9.11 9.04 0 0 0
18/02/2020
9.11
 1,100 8.85 9.17 9.11 100 100 0
17/02/2020
8.85
 20,250 9.04 9.17 8.85 200 200 0
14/02/2020
9.04
 5,800 9.11 9.11 8.78 1,100 5,800 -0.1
13/02/2020
9.11
 13,400 9.11 9.11 8.85 4,200 3,300 0.0
12/02/2020
9.11
 2,300 9.11 9.11 8.85 300 1,400 -0.0
11/02/2020
9.11
 10,800 8.78 9.11 8.78 300 10,000 -0.1
10/02/2020
8.78
 42,075 8.78 9.17 8.65 600 41,800 -0.6
07/02/2020
8.78
 6,200 8.78 9.11 8.65 1,200 6,100 -0.1
06/02/2020
8.78
 702 8.78 9.17 8.78 100 700 -0.0
05/02/2020
8.78
 4,388 9.17 9.17 8.58 2,300 1,500 0.0
04/02/2020
9.17
 0 9.17 9.17 9.17 0 0 0
03/02/2020
9.17
 50 9.17 9.17 9.17 0 0 0
31/01/2020
9.17
 1,400 9.11 9.17 8.85 1,300 600 0.0
30/01/2020
9.11
 0 9.11 9.11 9.11 0 0 0
22/01/2020
9.11
 0 9.11 9.11 9.11 0 0 0
21/01/2020
9.11
 100 9.17 9.17 9.11 0 0 0
20/01/2020
9.17
 0 9.17 9.17 9.17 0 0 0
17/01/2020
9.17
 0 9.17 9.17 9.17 0 0 0
16/01/2020
9.17
 0 9.17 9.17 9.17 0 0 0
15/01/2020
9.17
 0 9.17 9.17 9.17 0 0 0
14/01/2020
9.17
 0 9.17 9.17 9.17 0 0 0
13/01/2020
9.17
 10 9.17 9.17 9.17 10 0 0.0
10/01/2020
9.17
 0 9.17 9.17 9.17 0 0 0
09/01/2020
9.17
 100 8.58 9.17 9.17 100 100 0
08/01/2020
8.58
 6,100 9.04 9.11 8.58 200 3,000 -0.0
07/01/2020
9.04
 4,700 9.17 9.17 9.04 0 0 0
06/01/2020
9.17
 0 9.17 9.17 9.17 0 0 0
03/01/2020
9.17
 0 9.17 9.17 9.17 0 0 0
02/01/2020
9.17
 0 9.17 9.17 9.17 0 0 0
31/12/2019
9.17
 9,710 8.91 9.17 8.98 5,200 10 0.1
30/12/2019
8.91
 500 8.85 8.91 8.78 100 0 0.0
27/12/2019
8.85
 165 8.65 8.85 8.85 100 100 0
26/12/2019
8.65
 500 8.65 8.65 8.65 500 0 0.0
25/12/2019
8.65
 572 8.52 8.65 8.65 0 500 -0.0
24/12/2019
8.52
 600 8.65 8.65 8.52 600 0 0.0
23/12/2019
8.65
 1,000 8.78 8.78 8.65 100 0 0.0
20/12/2019
8.78
 0 8.78 8.78 8.78 0 0 0
19/12/2019
8.78
 450 8.72 8.78 8.39 400 0 0.0
18/12/2019
8.72
 6,500 8.65 8.72 8.19 1,300 0 0.0
17/12/2019
8.65
 200 8.85 8.85 8.65 0 0 0
16/12/2019
8.85
 2,600 8.91 8.91 8.52 600 0 0.0
13/12/2019
8.91
 0 8.91 8.91 8.91 0 0 0
12/12/2019
8.91
 100 8.65 8.91 8.91 100 0 0.0
11/12/2019
8.65
 10 8.65 8.65 8.65 0 0 0
10/12/2019
8.65
 0 8.65 8.65 8.65 0 0 0
09/12/2019
8.65
 1,300 8.65 8.65 8.65 0 0 0
06/12/2019
8.65
 0 8.65 8.65 8.65 0 0 0
05/12/2019
8.65
 0 8.65 8.65 8.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |