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

23.50
0.10
(0.43%)
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
(2025-11-05) 		-1 -4.10% 119,400 0 0
22.60
24.70
23.50
2 tháng
(2025-10-06) 		-2.70 -10.34% 237,900 0 0
22.60
26.40
23.50
3 tháng
(2025-09-08) 		-3 -11.36% 373,100 -100 -0.0
22.60
26.40
23.50
6 tháng
(2025-06-09) 		-2 -7.87% 612,300 -900 -0.0
22.60
28
23.50
12 tháng
(2024-12-10) 		-0.99 -4.05% 1,389,040 -8,000 -0.2
22.60
28
23.50
24 tháng
(2023-12-18) 		5.21 28.61% 4,846,719 -1,052,500 -22.4
17.76
28
23.50
36 tháng
(2022-12-21) 		5.74 32.53% 7,263,834 -1,445,800 -30.5
16.01
28
23.50
60 tháng
(2020-12-31) 		11.93 104.07% 17,914,186 -1,677,510 -34.2
11.18
28
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
8.11
 4,200 8.16 8.16 7.89 3,600 0 0.1
23/01/2018
8.16
 100 7.94 8.16 8.16 100 0 0.0
22/01/2018
7.94
 8,650 8.16 8.16 7.89 1,900 0 0.0
19/01/2018
8.16
 0 8.16 8.16 8.16 0 0 0
18/01/2018
8.16
 120 8.16 8.16 8.16 0 0 0
17/01/2018
8.16
 2,700 8.16 8.16 7.89 1,000 0 0.0
16/01/2018
8.16
 2,000 8.16 8.16 8.16 0 0 0
15/01/2018
8.16
 0 8.16 8.16 8.16 0 0 0
12/01/2018
8.16
 600 8.16 8.16 8.00 100 0 0.0
11/01/2018
8.16
 800 8.05 8.16 8.16 700 0 0.0
10/01/2018
8.05
 500 8.05 8.05 8.05 0 0 0
09/01/2018
8.05
 2,300 7.89 8.16 7.89 200 0 0.0
08/01/2018
7.89
 46,530 8.05 8.16 7.83 12,200 0 0.2
05/01/2018
8.05
 1,200 8.16 8.16 8.00 100 0 0.0
04/01/2018
8.16
 300 8.00 8.16 8.00 200 0 0.0
03/01/2018
8.00
 200 8.11 8.11 8.00 0 0 0
02/01/2018
8.11
 12,800 8.05 8.16 7.94 100 0 0.0
29/12/2017
8.05
 9,650 7.78 8.16 7.45 3,000 0 0.0
28/12/2017
7.78
 2,700 7.67 7.83 7.67 2,500 0 0.0
27/12/2017
7.67
 100 7.72 7.72 7.67 0 0 0
26/12/2017
7.72
 2,000 7.62 7.78 7.62 600 0 0.0
25/12/2017
7.62
 25,800 7.45 7.62 7.45 200 1,200 -0.0
22/12/2017
7.45
 66,000 7.56 7.56 7.34 21,800 0 0.3
21/12/2017
7.56
 1,300 7.56 7.62 7.51 0 0 0
20/12/2017
7.56
 25,900 7.56 7.56 7.51 0 0 0
19/12/2017
7.56
 2,500 7.56 7.62 7.56 0 0 0
18/12/2017
7.56
 35,900 8.00 8.00 7.34 10,100 0 0.1
15/12/2017
8.00
 38,800 8.16 8.16 7.62 10,500 0 0.1
14/12/2017
8.16
 38,215 8.27 8.27 8.16 10,000 0 0.2
13/12/2017
8.27
 22,400 8.27 8.27 8.11 16,000 0 0.2
12/12/2017
8.27
 21,200 8.27 8.27 8.16 10,100 0 0.2
11/12/2017
8.27
 33,866 8.43 8.43 8.11 12,000 0 0.2
08/12/2017
8.43
 11,385 8.27 8.59 8.27 10,200 0 0.2
07/12/2017
8.27
 10,800 8.54 8.59 8.27 6,000 0 0.1
06/12/2017
8.54
 65,585 8.98 8.98 8.27 7,700 0 0.1
05/12/2017
8.98
 5,100 9.03 9.03 8.81 5,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |