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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |