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

22.50
-0.10
(-0.44%)
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)
25/06/2018
7.61
 1,400 7.55 7.91 7.43 200 0 0.0
22/06/2018
7.55
 0 7.55 7.55 7.55 0 0 0
21/06/2018
7.55
 1,300 7.67 7.67 7.55 0 0 0
20/06/2018
7.67
 400 7.55 7.97 7.67 100 0 0.0
19/06/2018
7.55
 1,495 7.97 7.97 7.25 0 0 0
18/06/2018
7.97
 100 7.67 7.97 7.97 100 0 0.0
15/06/2018
7.67
 800 8.03 8.03 7.49 0 0 0
14/06/2018
8.03
 800 8.14 8.14 7.55 100 0 0.0
13/06/2018
8.14
 0 8.14 8.14 8.14 0 0 0
12/06/2018
8.14
 0 8.14 8.14 8.14 0 0 0
11/06/2018
8.14
 0 8.14 8.14 8.14 0 0 0
08/06/2018
8.14
 0 8.14 8.14 8.14 0 0 0
07/06/2018
8.14
 170 7.73 8.14 8.14 100 0 0.0
06/06/2018
7.73
 150 8.03 8.03 7.73 0 0 0
05/06/2018
8.03
 300 8.03 8.03 7.79 100 0 0.0
04/06/2018
8.03
 0 8.03 8.03 8.03 0 0 0
01/06/2018
8.03
 0 8.03 8.03 8.03 0 0 0
31/05/2018
8.03
 3,300 7.67 8.20 7.61 3,300 0 0.0
30/05/2018
7.67
 0 7.67 7.67 7.67 0 0 0
29/05/2018
7.67
 200 7.67 7.67 7.43 100 0 0.0
28/05/2018
7.67
 1,000 7.67 7.67 7.25 300 0 0.0
25/05/2018
7.67
 0 7.67 7.67 7.67 0 0 0
24/05/2018
7.67
 0 7.67 7.67 7.67 0 0 0
23/05/2018
7.67
 50 7.67 7.67 7.67 0 0 0
22/05/2018
7.67
 50 7.67 7.67 7.67 0 50 -0.0
21/05/2018
7.67
 0 7.67 7.67 7.67 0 0 0
18/05/2018
7.67
 50 7.67 7.67 7.67 0 50 -0.0
17/05/2018
7.67
 1,100 7.79 7.79 7.61 100 0 0.0
16/05/2018
7.79
 0 7.79 7.79 7.79 0 0 0
15/05/2018
7.79
 0 7.79 7.79 7.79 0 0 0
14/05/2018
7.79
 2,200 7.67 7.79 7.13 100 0 0.0
11/05/2018
7.67
 0 7.67 7.67 7.67 0 0 0
10/05/2018
7.67
 1,900 7.79 7.79 7.55 100 0 0.0
09/05/2018
7.79
 0 7.79 7.79 7.79 0 0 0
08/05/2018
7.79
 100 7.37 7.79 7.79 100 0 0.0
07/05/2018
7.37
 3,200 7.61 7.61 7.01 0 2,900 -0.0
04/05/2018
7.61
 100 7.61 7.61 7.61 0 0 0
03/05/2018
7.61
 2,000 7.73 7.73 7.55 0 0 0
02/05/2018
7.73
 100 7.55 7.73 7.73 100 0 0.0
27/04/2018
7.55
 400 7.55 7.55 7.55 400 0 0.0
26/04/2018
7.55
 800 7.67 7.67 7.49 200 0 0.0
24/04/2018
7.67
 1,000 7.67 7.67 7.67 0 0 0
23/04/2018
7.67
 210 7.55 7.67 7.67 200 100 0.0
20/04/2018
7.55
 200 7.55 7.55 7.55 100 0 0.0
19/04/2018
7.55
 200 7.67 7.67 7.55 200 0 0.0
18/04/2018
7.67
 3,800 7.31 7.67 7.55 3,800 0 0.0
17/04/2018
7.31
 500 7.61 7.61 7.31 0 0 0
16/04/2018
7.61
 0 7.61 7.61 7.61 0 0 0
13/04/2018
7.61
 400 7.67 7.67 7.31 200 0 0.0
12/04/2018
7.67
 48,900 7.85 7.85 7.07 3,100 0 0.0
11/04/2018
7.85
 4,000 7.91 8.14 7.55 200 0 0.0
10/04/2018
7.91
 950 7.91 7.91 7.73 100 0 0.0
09/04/2018
7.91
 1,000 7.91 8.20 7.85 200 0 0.0
06/04/2018
7.91
 600 7.91 8.14 7.91 100 0 0.0
05/04/2018
7.91
 0 7.91 7.91 7.91 0 0 0
04/04/2018
7.91
 2,100 8.08 8.08 7.91 0 0 0
03/04/2018
8.08
 200 8.14 8.14 7.91 100 100 0
02/04/2018
8.14
 1,200 8.20 8.20 7.91 0 0 0
30/03/2018
8.20
 200 8.26 8.26 7.91 100 100 0
29/03/2018
8.26
 150 8.20 8.26 8.26 100 0 0.0
28/03/2018
8.20
 800 8.14 8.26 7.49 400 0 0.0
27/03/2018
8.14
 500 8.20 8.20 8.08 0 0 0
26/03/2018
8.20
 100 8.26 8.26 8.20 0 0 0
23/03/2018
8.26
 1,300 8.32 8.32 8.03 200 0 0.0
22/03/2018
8.32
 10 8.32 8.32 8.32 0 0 0
21/03/2018
8.32
 1,800 8.26 8.44 8.14 500 0 0.0
20/03/2018
8.26
 1,500 8.26 8.44 8.14 900 0 0.0
19/03/2018
8.26
 900 8.50 8.50 8.26 600 900 -0.0
16/03/2018
8.50
 100 8.32 8.50 8.50 100 0 0.0
15/03/2018
8.32
 9,000 8.26 8.44 8.32 100 0 0.0
14/03/2018
8.26
 4,100 8.32 8.62 8.26 4,100 0 0.1
13/03/2018
8.32
 1,100 8.32 8.32 8.26 1,100 0 0.0
12/03/2018
8.32
 4,500 8.38 8.38 8.32 1,000 0 0.0
09/03/2018
8.38
 1,700 8.44 8.44 8.26 1,600 0 0.0
08/03/2018
8.44
 200 8.50 8.50 8.44 0 0 0
07/03/2018
8.50
 1,100 8.56 8.56 8.26 1,100 0 0.0
06/03/2018
8.56
 300 8.56 8.56 8.20 100 0 0.0
05/03/2018
8.56
 200 8.56 8.56 8.56 0 0 0
02/03/2018
8.56
 200 8.44 8.62 8.56 100 0 0.0
01/03/2018: Cổ tức tiền mặt tỉ lệ: 13%
01/03/2018
8.44
 2,300 8.32 8.68 8.44 100 0 0.0
28/02/2018
8.32
 4,700 8.27 8.32 8.27 500 100 0.0
27/02/2018
8.27
 2,700 8.38 8.38 8.27 0 200 -0.0
26/02/2018
8.38
 5,600 8.43 8.49 8.38 1,000 0 0.0
23/02/2018
8.43
 300 8.38 8.43 8.43 100 200 -0.0
22/02/2018
8.38
 600 8.38 8.38 8.38 0 0 0
21/02/2018
8.38
 4,300 8.32 8.43 8.32 200 0 0.0
13/02/2018
8.32
 1,000 8.21 8.43 8.27 400 0 0.0
12/02/2018
8.21
 900 8.11 8.27 8.11 300 0 0.0
09/02/2018
8.11
 720 8.11 8.16 8.05 0 0 0
08/02/2018
8.11
 1,200 8.11 8.11 8.05 0 0 0
07/02/2018
8.11
 200 8.11 8.11 8.11 0 0 0
06/02/2018
8.11
 2,060 8.11 8.11 7.94 200 0 0.0
05/02/2018
8.11
 2,300 8.16 8.16 8.05 200 0 0.0
02/02/2018
8.16
 1,200 8.16 8.16 8.16 1,100 0 0.0
01/02/2018
8.16
 100 8.11 8.16 8.16 0 0 0
31/01/2018
8.11
 300 8.05 8.11 8.11 0 0 0
30/01/2018
8.05
 0 8.05 8.05 8.05 0 0 0
29/01/2018
8.05
 5,600 7.94 8.05 7.89 800 1,000 -0.0
26/01/2018
7.94
 9,180 8.11 8.11 7.78 800 6,000 -0.1
25/01/2018
8.11
 4,100 8.11 8.16 7.83 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |