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)
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
04/12/2019
8.65
 700 8.65 8.65 8.65 0 0 0
03/12/2019
8.65
 100 8.98 8.98 8.65 100 0 0.0
02/12/2019
8.98
 910 8.72 9.04 8.65 210 0 0.0
29/11/2019
8.72
 2,000 8.85 9.24 8.72 700 0 0.0
28/11/2019
8.85
 1,400 8.85 9.37 8.52 200 0 0.0
27/11/2019
8.85
 400 9.04 9.04 8.85 0 0 0
26/11/2019
9.04
 900 9.04 9.50 8.91 100 100 0
25/11/2019
9.04
 900 9.50 9.50 9.04 0 0 0
22/11/2019
9.50
 100 8.98 9.50 9.50 100 0 0.0
21/11/2019
8.98
 8,350 9.04 9.76 8.98 100 0 0.0
20/11/2019
9.04
 200 9.11 9.76 9.04 100 0 0.0
19/11/2019
9.11
 100 9.17 9.17 9.11 0 0 0
18/11/2019
9.17
 100 9.76 9.76 9.17 0 0 0
15/11/2019
9.76
 710 9.37 9.76 9.44 700 0 0.0
14/11/2019
9.37
 1,000 9.17 9.37 9.17 100 100 0
13/11/2019
9.17
 0 9.17 9.17 9.17 0 0 0
12/11/2019
9.17
 0 9.17 9.17 9.17 0 0 0
11/11/2019
9.17
 10 9.17 9.17 9.17 0 0 0
08/11/2019
9.17
 0 9.17 9.17 9.17 0 0 0
07/11/2019
9.17
 300 9.17 9.17 9.04 0 0 0
06/11/2019
9.17
 100 9.11 9.17 9.17 100 100 0
05/11/2019
9.11
 0 9.11 9.11 9.11 0 0 0
04/11/2019
9.11
 1,600 9.17 9.17 8.52 400 100 0.0
01/11/2019
9.17
 0 9.17 9.17 9.17 0 0 0
31/10/2019
9.17
 3,000 9.24 9.24 9.04 2,000 0 0.0
30/10/2019
9.24
 0 9.24 9.24 9.24 0 0 0
29/10/2019
9.24
 0 9.24 9.24 9.24 0 0 0
28/10/2019
9.24
 400 9.04 9.24 9.17 400 0 0.0
25/10/2019
9.04
 100 9.04 9.04 9.04 0 0 0
24/10/2019
9.04
 100 9.04 9.04 9.04 0 0 0
23/10/2019
9.04
 200 9.04 9.04 9.04 0 0 0
22/10/2019
9.04
 300 9.11 9.11 9.04 0 0 0
21/10/2019
9.11
 300 8.91 9.11 8.85 100 0 0.0
18/10/2019
8.91
 100 9.11 9.11 8.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |