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

18.50
-0.20
(-1.07%)
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
(2026-08-18) 		-0.80 -4.10% 61,800 0 0
18.50
23.30
18.50
2 tháng
(2026-07-20) 		-1.30 -6.50% 133,100 0 0
18.50
23.30
18.50
3 tháng
(2026-06-19) 		-1.90 -9.22% 162,800 -100 -0.0
18.50
23.40
18.50
6 tháng
(2026-03-23) 		-2.47 -11.67% 362,300 -100 -0.0
17.47
23.40
18.50
12 tháng
(2025-09-22) 		-5.34 -22.20% 833,500 -500 -0.0
17.47
24.41
18.50
24 tháng
(2024-09-27) 		-5.30 -22.09% 2,153,767 -18,300 -0.4
16.20
25.88
18.50
36 tháng
(2023-10-03) 		2.04 12.26% 5,987,668 -1,215,000 -25.7
14.80
25.88
18.50
60 tháng
(2021-10-13) 		1.53 8.94% 12,043,383 -1,827,400 -39.0
13.21
25.88
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
8.86
 19,729 8.59 8.92 8.72 11,200 0 0.1
13/11/2020
8.59
 2,810 8.52 8.79 8.59 2,500 100 0.0
12/11/2020
8.52
 8,600 8.45 8.52 8.25 5,900 7,100 -0.0
11/11/2020
8.45
 10,150 8.52 8.52 8.45 5,000 800 0.1
10/11/2020
8.52
 49,000 8.32 8.52 8.39 23,800 4,700 0.2
09/11/2020
8.32
 36,400 8.25 8.32 8.25 34,700 2,500 0.4
06/11/2020
8.25
 6,900 8.25 8.32 8.19 5,300 0 0.1
05/11/2020
8.25
 4,600 8.19 8.32 8.19 200 0 0.0
04/11/2020
8.19
 2,100 8.32 8.32 8.19 0 600 -0.0
03/11/2020
8.32
 1,070 8.39 8.39 8.32 0 0 0
02/11/2020
8.39
 4,900 8.45 8.45 8.39 1,000 0 0.0
30/10/2020
8.45
 37,400 8.05 8.52 7.92 25,300 21,000 0.1
29/10/2020
8.05
 2,410 8.12 8.19 8.05 1,100 0 0.0
28/10/2020
8.12
 3,900 8.19 8.25 7.98 600 0 0.0
27/10/2020
8.19
 1,700 8.19 8.19 8.19 0 0 0
26/10/2020
8.19
 4,560 8.19 8.19 8.12 0 2,500 -0.0
23/10/2020
8.19
 3,200 8.19 8.32 8.19 0 0 0
22/10/2020
8.19
 600 8.25 8.25 8.12 100 100 0
21/10/2020
8.25
 0 8.25 8.25 8.25 0 0 0
20/10/2020
8.25
 3,400 8.32 8.32 7.92 300 0 0.0
19/10/2020
8.32
 700 8.32 8.32 8.32 0 0 0
16/10/2020
8.32
 23,110 8.12 8.32 8.19 1,300 2,500 -0.0
15/10/2020
8.12
 6,300 8.12 8.19 8.12 1,200 0 0.0
14/10/2020
8.12
 14,600 8.05 8.12 8.05 14,200 0 0.2
13/10/2020
8.05
 26,600 7.85 8.12 7.85 10,100 800 0.1
12/10/2020
7.85
 22,100 8.05 8.25 7.85 1,600 5,000 -0.0
09/10/2020
8.05
 1,400 8.05 8.25 8.05 300 0 0.0
08/10/2020
8.05
 17,700 8.12 8.12 7.92 600 0 0.0
07/10/2020
8.12
 8,600 8.19 8.19 8.05 200 700 -0.0
06/10/2020
8.19
 4,700 8.12 8.19 8.05 2,600 0 0.0
05/10/2020
8.12
 12,500 8.12 8.19 8.05 5,600 0 0.1
02/10/2020
8.12
 1,800 8.19 8.19 7.98 200 0 0.0
01/10/2020
8.19
 1,000 8.19 8.19 7.98 100 0 0.0
30/09/2020
8.19
 800 8.05 8.19 7.92 300 100 0.0
29/09/2020
8.05
 2,510 8.25 8.25 7.92 600 200 0.0
28/09/2020
8.25
 8,600 7.98 8.25 7.98 800 0 0.0
25/09/2020
7.98
 8,400 7.85 8.05 7.85 5,000 1,100 0.0
24/09/2020
7.85
 9,900 7.85 7.92 7.85 0 0 0
23/09/2020
7.85
 13,900 7.85 7.92 7.78 0 100 -0.0
22/09/2020
7.85
 19,610 7.92 7.92 7.72 2,700 0 0.0
21/09/2020
7.92
 14,800 7.72 8.05 7.78 8,100 0 0.1
18/09/2020
7.72
 2,500 7.65 7.72 7.65 0 0 0
17/09/2020
7.65
 16,550 7.72 7.72 7.58 600 0 0.0
16/09/2020
7.72
 15,900 7.65 7.78 7.58 0 0 0
15/09/2020
7.65
 4,900 7.65 7.92 7.65 1,100 0 0.0
14/09/2020
7.65
 6,600 7.65 7.65 7.65 500 0 0.0
11/09/2020
7.65
 700 7.78 7.78 7.65 0 0 0
10/09/2020
7.78
 6,200 7.65 7.92 7.65 600 0 0.0
09/09/2020
7.65
 8,600 7.72 7.85 7.65 700 0 0.0
08/09/2020
7.72
 9,000 7.72 7.72 7.65 5,300 0 0.1
07/09/2020
7.72
 17,900 7.72 7.85 7.65 15,200 0 0.2
04/09/2020
7.72
 16,000 7.78 7.78 7.58 11,100 0 0.1
03/09/2020
7.78
 2,500 7.78 7.92 7.65 100 0 0.0
01/09/2020
7.78
 6,804 7.92 7.92 7.72 3,500 0 0.0
31/08/2020
7.92
 24,360 7.72 7.92 7.72 8,800 0 0.1
28/08/2020
7.72
 23,441 7.58 7.85 7.51 14,900 0 0.2
27/08/2020
7.58
 7,510 7.51 7.58 7.38 2,700 1,000 0.0
26/08/2020
7.51
 5,900 7.51 7.51 7.38 0 0 0
25/08/2020
7.51
 19,100 7.51 7.51 7.45 5,900 0 0.1
24/08/2020
7.51
 17,400 7.58 7.58 7.38 7,500 0 0.1
21/08/2020
7.58
 26,200 7.38 7.65 7.38 16,500 6,800 0.1
20/08/2020
7.38
 16,800 7.38 7.38 7.38 0 16,300 -0.2
19/08/2020
7.38
 38,740 7.38 7.38 7.38 0 30,000 -0.3
18/08/2020
7.38
 45,095 7.31 7.45 7.31 10,000 10,000 -0.0
17/08/2020
7.31
 21,300 7.31 7.31 7.31 0 0 0
14/08/2020
7.31
 25,700 7.31 7.38 7.31 11,300 7,900 0.0
13/08/2020
7.31
 58,900 7.31 7.38 7.31 16,300 34,900 -0.2
12/08/2020
7.31
 19,800 7.31 7.45 7.31 0 11,400 -0.1
11/08/2020
7.31
 32,100 7.31 7.38 7.31 0 10,000 -0.1
10/08/2020
7.31
 14,050 7.38 7.38 7.31 0 3,800 -0.0
07/08/2020
7.38
 10,600 7.38 7.38 7.31 0 10,200 -0.1
06/08/2020
7.38
 6,600 7.65 7.65 7.38 0 1,900 -0.0
05/08/2020
7.65
 16,400 7.31 7.98 7.31 3,400 10,000 -0.1
04/08/2020
7.31
 2,420 7.31 7.31 7.31 0 0 0
03/08/2020
7.31
 2,200 7.31 7.31 7.31 0 0 0
31/07/2020
7.31
 2,100 7.31 7.31 7.31 0 0 0
30/07/2020
7.31
 520 7.38 7.38 7.31 0 0 0
29/07/2020
7.38
 12,600 7.38 7.58 7.25 100 6,000 -0.1
28/07/2020
7.38
 9,835 7.18 7.38 7.25 35 4,000 -0.0
27/07/2020
7.18
 16,210 7.31 7.31 7.11 3,800 1,100 0.0
24/07/2020
7.31
 1,120 7.38 7.38 7.25 0 0 0
23/07/2020
7.38
 2,200 7.38 7.38 7.31 0 2,100 -0.0
22/07/2020
7.38
 3,730 7.38 7.51 7.31 0 3,700 -0.0
21/07/2020
7.38
 2,500 7.38 7.38 7.31 0 200 -0.0
20/07/2020
7.38
 11,000 7.58 7.58 7.31 100 8,600 -0.1
17/07/2020
7.58
 130 7.38 7.58 7.58 100 100 0
16/07/2020
7.38
 14,710 7.38 7.38 7.38 0 12,000 -0.1
15/07/2020
7.38
 37,100 7.38 7.45 7.38 0 31,200 -0.3
14/07/2020
7.38
 40,200 7.45 7.45 7.31 25,600 35,000 -0.1
13/07/2020
7.45
 32,800 7.38 7.45 7.18 24,400 25,000 -0.0
10/07/2020
7.38
 3,850 7.38 7.38 7.38 600 2,600 -0.0
09/07/2020
7.38
 8,630 7.38 7.38 7.31 2,800 8,100 -0.1
08/07/2020
7.38
 4,310 7.38 7.38 7.38 300 0 0.0
07/07/2020
7.38
 2,900 7.38 7.38 7.31 1,900 0 0.0
06/07/2020
7.38
 2,629 7.38 7.51 7.38 110 0 0.0
03/07/2020
7.38
 4,100 7.58 7.58 7.38 2,000 2,100 -0.0
02/07/2020
7.58
 300 7.38 7.58 7.38 300 100 0.0
01/07/2020
7.38
 1,959 7.31 7.51 7.38 100 0 0.0
30/06/2020
7.31
 6,700 7.38 7.51 7.31 100 100 0
29/06/2020
7.38
 100 7.45 7.45 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |