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) 		-0.10 -0.42% 48,000 0 0
21.70
23.60
23.20
2 tháng
(2026-01-19) 		0.80 3.52% 82,000 0 0
21.70
23.90
23.20
3 tháng
(2025-12-19) 		1.40 6.33% 146,300 -400 -0.0
21.70
23.90
23.20
6 tháng
(2025-09-22) 		-2.50 -9.62% 465,800 -400 -0.0
21.70
26.40
23.20
12 tháng
(2025-03-24) 		-2.65 -10.13% 1,255,400 -1,500 -0.0
21.70
28
23.20
24 tháng
(2024-03-29) 		1.89 8.77% 2,966,565 -28,000 -0.7
19.94
28
23.20
36 tháng
(2023-04-04) 		6.42 37.57% 7,209,005 -1,418,400 -30.0
16.01
28
23.20
60 tháng
(2021-04-14) 		10.24 77.18% 16,632,900 -1,730,400 -35.2
11.94
28
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |