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)
26/06/2020
7.45
 2,010 7.58 7.58 7.45 0 0 0
25/06/2020
7.58
 6,200 7.38 7.58 7.31 300 300 0
24/06/2020
7.38
 19,300 7.58 7.58 7.31 0 0 0
23/06/2020
7.58
 24,100 7.51 7.58 7.31 0 15,700 -0.2
22/06/2020
7.51
 28,600 7.58 7.58 7.38 0 23,600 -0.3
19/06/2020
7.58
 34,100 7.31 7.58 7.31 0 10,000 -0.1
18/06/2020
7.31
 2,500 7.38 7.38 7.25 0 0 0
17/06/2020
7.38
 21,400 7.38 7.38 7.31 4,500 12,100 -0.0
16/06/2020
7.38
 20,730 7.38 7.38 7.31 4,500 12,100 -0.1
15/06/2020
7.38
 13,400 7.31 7.38 7.25 100 0 0.0
12/06/2020
7.31
 11,200 7.38 7.51 7.25 2,100 5,500 -0.0
11/06/2020
7.38
 24,700 7.31 7.45 7.31 1,100 4,200 -0.0
10/06/2020
7.31
 13,900 7.31 7.31 7.31 0 0 0
09/06/2020
7.31
 20,110 7.25 7.38 7.25 100 800 -0.0
08/06/2020
7.25
 29,900 7.25 7.51 7.25 6,100 15,000 -0.1
05/06/2020
7.25
 15,029 7.18 7.25 7.18 0 11,300 -0.1
04/06/2020
7.18
 5,310 7.25 7.25 7.18 0 5,200 -0.1
03/06/2020
7.25
 9,100 7.31 7.31 7.25 0 1,700 -0.0
02/06/2020
7.31
 10,700 7.45 7.45 7.25 0 7,100 -0.1
01/06/2020
7.45
 17,070 7.18 7.45 7.25 7,700 9,100 -0.0
29/05/2020
7.18
 22,500 7.11 7.25 7.18 7,600 5,000 0.0
28/05/2020
7.11
 47,600 7.11 7.18 7.11 17,500 0 0.2
27/05/2020
7.11
 36,900 7.11 7.18 7.11 31,000 0 0.3
26/05/2020
7.11
 37,100 7.18 7.31 7.11 17,500 5,000 0.1
25/05/2020
7.18
 2,200 7.11 7.18 7.11 100 500 -0.0
22/05/2020
7.11
 4,900 7.11 7.11 7.04 600 800 -0.0
21/05/2020
7.11
 3,500 7.11 7.11 7.11 1,000 0 0.0
20/05/2020
7.11
 4,600 7.18 7.18 7.11 2,500 100 0.0
19/05/2020
7.18
 700 7.18 7.18 7.18 0 0 0
18/05/2020
7.18
 1,100 7.11 7.31 7.18 100 0 0.0
15/05/2020
7.11
 2,800 7.18 7.25 7.11 100 400 -0.0
14/05/2020
7.18
 4,645 7.18 7.18 7.18 2,000 0 0.0
13/05/2020
7.18
 8,900 7.18 7.18 7.11 800 0 0.0
12/05/2020
7.18
 8,900 7.18 7.25 7.11 1,500 3,200 -0.0
11/05/2020
7.18
 9,500 7.25 7.25 7.18 1,400 1,400 0
08/05/2020
7.25
 12,095 7.18 7.25 7.18 1,000 5,000 -0.0
07/05/2020
7.18
 6,605 7.18 7.18 7.11 1,000 5,500 -0.0
06/05/2020
7.18
 7,115 7.11 7.25 7.11 1,200 2,500 -0.0
05/05/2020
7.11
 6,800 7.18 7.18 7.11 1,000 3,800 -0.0
04/05/2020
7.18
 6,800 7.18 7.25 7.18 2,900 4,100 -0.0
29/04/2020
7.18
 1,900 7.18 7.18 7.18 800 800 0
28/04/2020
7.18
 4,100 7.18 7.25 7.18 0 0 0
27/04/2020
7.18
 100 7.11 7.18 7.18 100 0 0.0
24/04/2020
7.11
 5,500 7.11 7.11 7.11 0 3,500 -0.0
23/04/2020
7.11
 3,000 7.25 7.25 7.11 0 2,000 -0.0
22/04/2020
7.25
 700 6.98 7.25 7.25 100 0 0.0
21/04/2020
6.98
 10,000 7.25 7.25 6.98 0 9,400 -0.1
20/04/2020
7.25
 9,900 7.04 7.25 7.04 3,200 9,000 -0.1
17/04/2020
7.04
 38,716 6.98 7.04 6.98 3,000 30,000 -0.3
16/04/2020
6.98
 5,100 6.98 7.11 6.98 1,100 5,000 -0.0
15/04/2020
6.98
 33,500 7.31 7.31 6.98 8,400 33,500 -0.3
14/04/2020
7.31
 19,800 7.38 7.38 7.04 100 19,800 -0.2
13/04/2020
7.38
 10,900 6.98 7.38 6.98 200 9,000 -0.1
10/04/2020
6.98
 8,240 7.11 7.11 6.98 0 7,300 -0.1
09/04/2020
7.11
 15,410 7.11 7.11 7.04 0 5,000 -0.1
08/04/2020
7.11
 20,000 7.45 7.45 7.11 0 15,000 -0.2
07/04/2020
7.45
 4,709 7.38 7.45 6.71 100 2,400 -0.0
06/04/2020
7.38
 21,590 7.58 7.58 7.25 5,100 18,300 -0.1
03/04/2020
7.58
 2,410 7.58 7.58 7.25 100 0 0.0
01/04/2020
7.58
 0 7.58 7.58 7.58 0 0 0
31/03/2020
7.58
 4,200 7.65 7.65 7.31 100 0 0.0
30/03/2020
7.65
 0 7.65 7.65 7.65 0 0 0
27/03/2020
7.65
 300 7.72 7.72 7.38 100 100 0
26/03/2020
7.72
 1,000 7.72 7.72 7.72 0 800 -0.0
25/03/2020
7.72
 100 7.51 7.72 7.72 100 0 0.0
24/03/2020
7.51
 7,800 7.11 7.58 7.04 2,300 4,300 -0.0
23/03/2020
7.11
 10,900 7.72 7.72 7.11 200 100 0.0
20/03/2020
7.72
 200 7.72 7.72 7.72 0 0 0
19/03/2020
7.72
 3,400 7.38 7.72 7.38 200 0 0.0
18/03/2020
7.38
 8,800 7.58 7.65 7.38 100 0 0.0
17/03/2020
7.58
 14,500 7.72 7.72 7.38 8,300 0 0.1
16/03/2020
7.72
 3,300 7.78 7.78 7.38 0 0 0
13/03/2020
7.78
 12,600 7.85 7.85 7.38 4,100 0 0.0
12/03/2020
7.85
 11,400 7.92 7.92 7.38 1,200 0 0.0
11/03/2020
7.92
 51,100 7.98 7.98 7.92 0 200 -0.0
10/03/2020
7.98
 1,800 7.72 7.98 7.92 100 0 0.0
09/03/2020
7.72
 7,400 8.12 8.12 7.72 1,600 0 0.0
06/03/2020
8.12
 2,512 8.05 8.12 8.05 2,400 0 0.0
05/03/2020
8.05
 1,110 8.05 8.05 7.92 0 0 0
04/03/2020
8.05
 16,600 8.12 8.12 7.31 10,100 0 0.1
03/03/2020
8.12
 8,350 8.05 8.25 7.78 200 3,200 -0.0
02/03/2020
8.05
 13,800 8.39 8.65 7.78 1,000 0 0.0
28/02/2020
8.39
 810 8.45 8.45 8.39 0 0 0
27/02/2020
8.45
 700 8.52 8.72 8.12 200 0 0.0
26/02/2020: Cổ tức tiền mặt tỉ lệ: 13%
26/02/2020
8.52
 1,900 8.12 8.72 8.39 600 300 0.0
25/02/2020
8.12
 11,070 8.12 8.36 8.12 100 100 0
24/02/2020
8.12
 26,200 8.36 8.97 8.06 900 1,100 -0.0
21/02/2020
8.36
 6,700 8.36 8.42 8.36 0 0 0
20/02/2020
8.36
 2,200 8.36 8.42 8.36 0 0 0
19/02/2020
8.36
 1,000 8.42 8.42 8.36 0 0 0
18/02/2020
8.42
 1,100 8.18 8.48 8.42 100 100 0
17/02/2020
8.18
 20,250 8.36 8.48 8.18 200 200 0
14/02/2020
8.36
 5,800 8.42 8.42 8.12 1,100 5,800 -0.1
13/02/2020
8.42
 13,400 8.42 8.42 8.18 4,200 3,300 0.0
12/02/2020
8.42
 2,300 8.42 8.42 8.18 300 1,400 -0.0
11/02/2020
8.42
 10,800 8.12 8.42 8.12 300 10,000 -0.1
10/02/2020
8.12
 42,075 8.12 8.48 8.00 600 41,800 -0.6
07/02/2020
8.12
 6,200 8.12 8.42 8.00 1,200 6,100 -0.1
06/02/2020
8.12
 702 8.12 8.48 8.12 100 700 -0.0
05/02/2020
8.12
 4,388 8.48 8.48 7.94 2,300 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |