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)
04/12/2017
9.03
 18,000 9.03 9.03 8.54 17,000 0 0.3
01/12/2017
9.03
 17,500 9.14 9.14 8.70 15,200 0 0.2
30/11/2017
9.14
 4,800 8.92 9.25 8.70 4,800 0 0.1
29/11/2017
8.92
 0 8.92 8.92 8.92 0 0 0
28/11/2017
8.92
 4,400 8.70 8.92 8.70 4,400 0 0.1
27/11/2017
8.70
 15,100 8.70 8.92 8.70 15,100 0 0.2
24/11/2017
8.70
 16,200 8.92 8.92 8.70 16,100 0 0.3
23/11/2017
8.92
 200 8.81 8.92 8.92 0 0 0
22/11/2017
8.81
 5,200 8.70 8.92 8.70 5,200 0 0.1
21/11/2017
8.70
 5,100 8.70 8.70 8.70 5,000 0 0.1
20/11/2017
8.70
 5,000 8.81 8.81 8.70 5,000 0 0.1
17/11/2017
8.81
 4,100 8.81 8.81 8.70 4,100 4,000 0.0
16/11/2017
8.81
 2,800 8.81 8.81 8.70 2,300 0 0.0
15/11/2017
8.81
 14,400 8.81 9.08 8.70 5,400 0 0.1
14/11/2017
8.81
 6,900 8.81 8.81 8.70 5,000 1,000 0.1
13/11/2017
8.81
 5,100 8.87 8.87 8.70 5,100 0 0.1
10/11/2017
8.87
 100 8.59 8.87 8.87 100 0 0.0
09/11/2017
8.59
 500 8.98 8.98 8.59 500 0 0.0
08/11/2017
8.98
 400 8.65 8.98 8.76 400 0 0.0
07/11/2017
8.65
 4,200 8.49 8.70 8.49 4,200 0 0.1
06/11/2017
8.49
 6,100 8.59 8.92 8.49 6,100 400 0.1
03/11/2017
8.59
 300 8.54 8.65 8.59 300 0 0.0
02/11/2017
8.54
 5,300 8.43 8.54 8.43 5,200 0 0.1
01/11/2017
8.43
 4,000 8.54 8.54 8.43 4,000 0 0.1
31/10/2017
8.54
 7,800 8.43 8.70 8.43 7,800 6,900 0.0
30/10/2017
8.43
 5,000 8.65 8.65 8.43 5,000 3,900 0.0
27/10/2017
8.65
 1,200 8.70 8.70 8.21 700 0 0.0
26/10/2017
8.70
 2,400 8.27 8.70 8.16 2,400 0 0.0
25/10/2017
8.27
 0 8.27 8.27 8.27 0 0 0
24/10/2017
8.27
 2,120 8.16 8.27 8.16 2,100 400 0.0
23/10/2017
8.16
 5,000 8.27 8.27 8.16 5,000 0 0.1
20/10/2017
8.27
 8,100 8.27 8.27 8.11 5,100 8,100 -0.0
19/10/2017
8.27
 500 8.11 8.32 8.16 300 0 0.0
18/10/2017
8.11
 1,900 8.16 8.32 8.11 0 400 -0.0
17/10/2017
8.16
 300 8.11 8.16 8.11 0 100 -0.0
16/10/2017
8.11
 900 8.11 8.16 8.11 600 0 0.0
13/10/2017
8.11
 3,195 8.32 8.32 8.05 2,000 0 0.0
12/10/2017
8.32
 5,810 8.32 8.43 8.05 5,400 0 0.1
11/10/2017
8.32
 100 8.05 8.32 8.32 100 0 0.0
10/10/2017
8.05
 200 8.11 8.11 8.05 100 0 0.0
09/10/2017
8.11
 2,000 8.11 8.11 8.11 0 0 0
06/10/2017
8.11
 5,700 8.11 8.11 8.05 3,300 0 0.0
05/10/2017
8.11
 0 8.11 8.11 8.11 0 0 0
04/10/2017
8.11
 6,495 7.94 8.11 8.05 5,800 1,200 0.1
03/10/2017
7.94
 8,290 8.16 8.16 7.94 1,100 0 0.0
02/10/2017
8.16
 7,100 8.16 8.43 8.16 5,100 0 0.1
29/09/2017
8.16
 7,300 8.43 8.54 8.16 5,400 0 0.1
28/09/2017
8.43
 7,800 8.16 8.49 8.11 6,600 0 0.1
27/09/2017
8.16
 5,200 8.16 8.54 8.16 5,000 0 0.1
26/09/2017
8.16
 14,300 8.43 8.43 8.16 5,000 4,100 0.0
25/09/2017
8.43
 700 8.59 8.59 8.43 500 0 0.0
22/09/2017
8.59
 11,000 8.43 8.65 8.16 7,900 0 0.1
21/09/2017
8.43
 0 8.43 8.43 8.43 0 0 0
20/09/2017
8.43
 7,100 8.98 8.98 8.16 5,100 0 0.1
19/09/2017
8.98
 18,200 8.16 8.98 8.16 8,200 0 0.1
18/09/2017
8.16
 44,000 8.98 8.98 8.11 5,400 0 0.1
15/09/2017
8.98
 5,000 8.98 8.98 8.98 5,000 5,000 0
14/09/2017
8.98
 5,000 8.98 8.98 8.98 5,000 0 0.1
13/09/2017
8.98
 5,700 8.98 9.36 8.98 5,200 0 0.1
12/09/2017
8.98
 5,100 8.98 9.19 8.98 5,100 0 0.1
11/09/2017
8.98
 8,100 9.25 9.25 8.98 6,300 0 0.1
08/09/2017
9.25
 42,900 9.25 9.52 8.98 2,800 0 0.0
07/09/2017
9.25
 29,200 8.98 9.52 8.92 7,300 0 0.1
06/09/2017
8.98
 53,400 9.08 9.08 8.98 5,000 0 0.1
05/09/2017
9.08
 32,100 9.14 9.14 8.98 2,100 0 0.0
01/09/2017
9.14
 0 9.14 9.14 9.14 0 0 0
31/08/2017
9.14
 5,300 8.70 9.25 8.81 5,300 100 0.1
30/08/2017
8.70
 1,300 9.25 9.25 8.70 1,100 0 0.0
29/08/2017
9.25
 0 9.25 9.25 9.25 0 0 0
28/08/2017
9.25
 16,100 9.47 9.63 8.54 3,500 0 0.1
25/08/2017
9.47
 8,100 9.47 9.74 9.25 4,300 0 0.1
24/08/2017
9.47
 4,700 9.30 9.52 9.25 1,900 0 0.0
23/08/2017
9.30
 900 9.30 9.74 9.30 800 0 0.0
22/08/2017
9.30
 300 9.52 9.52 9.30 0 0 0
21/08/2017
9.52
 4,100 9.25 9.52 9.03 2,700 0 0.0
18/08/2017
9.25
 300 9.52 9.52 9.25 300 0 0.0
17/08/2017
9.52
 0 9.52 9.52 9.52 0 0 0
16/08/2017
9.52
 0 9.52 9.52 9.52 0 0 0
15/08/2017
9.52
 100 9.25 9.52 9.52 100 0 0.0
14/08/2017
9.25
 700 9.25 9.52 9.25 100 0 0.0
11/08/2017
9.25
 0 9.25 9.25 9.25 0 0 0
10/08/2017
9.25
 2,103 9.47 9.47 9.25 0 0 0
09/08/2017
9.47
 0 9.47 9.47 9.47 0 0 0
08/08/2017
9.47
 8,100 9.74 9.74 9.19 3,100 0 0.1
07/08/2017
9.74
 300 9.52 9.74 9.63 300 0 0.0
04/08/2017
9.52
 3,595 9.79 9.90 9.36 400 0 0.0
03/08/2017
9.79
 0 9.79 9.79 9.79 0 0 0
02/08/2017
9.79
 100 9.63 9.79 9.79 100 0 0.0
01/08/2017
9.63
 100 9.79 9.79 9.63 0 0 0
31/07/2017
9.79
 3,500 9.63 9.79 9.63 3,500 0 0.1
28/07/2017
9.63
 1,600 9.79 10.06 9.36 900 0 0.0
27/07/2017
9.79
 3,800 9.79 10.06 9.63 3,600 0 0.1
26/07/2017
9.79
 2,425 9.79 10.23 9.36 1,900 0 0.0
25/07/2017
9.79
 0 9.79 9.79 9.79 0 0 0
24/07/2017
9.79
 0 9.79 9.79 9.79 0 0 0
21/07/2017
9.79
 400 9.63 9.79 9.74 400 0 0.0
20/07/2017
9.63
 200 9.74 9.74 9.63 200 0 0.0
19/07/2017
9.74
 100 9.63 9.74 9.74 100 0 0.0
18/07/2017
9.63
 2,900 9.68 9.68 9.63 2,900 1,100 0.0
17/07/2017
9.68
 432 9.74 9.79 9.36 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |