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)
14/07/2017
9.74
 0 9.74 9.74 9.74 0 0 0
13/07/2017
9.74
 13,780 9.74 9.74 9.74 13,700 500 0.2
12/07/2017
9.74
 0 9.74 9.74 9.74 0 0 0
11/07/2017
9.74
 100 9.30 9.74 9.74 100 0 0.0
10/07/2017
9.30
 3,730 9.79 9.79 9.30 3,000 300 0.0
07/07/2017
9.79
 4,620 9.68 9.79 9.47 3,200 0 0.1
06/07/2017
9.68
 7,500 9.79 9.85 9.25 7,200 200 0.1
05/07/2017
9.79
 6,400 9.95 9.95 9.36 6,000 0 0.1
04/07/2017
9.95
 100 9.95 9.95 9.95 100 0 0.0
03/07/2017
9.95
 250 9.95 10.01 9.95 200 0 0.0
30/06/2017
9.95
 8,600 9.74 10.06 9.74 8,600 0 0.2
29/06/2017
9.74
 2,150 9.74 9.90 9.30 1,900 0 0.0
28/06/2017
9.74
 2,310 9.79 10.34 9.30 1,000 0 0.0
27/06/2017
9.79
 900 9.79 10.06 9.79 400 0 0.0
26/06/2017
9.79
 6,320 9.57 9.90 9.63 6,200 0 0.1
23/06/2017
9.57
 5,645 9.47 9.63 9.08 4,300 0 0.1
22/06/2017
9.47
 8,700 9.47 9.47 9.25 8,200 1,400 0.1
21/06/2017
9.47
 1,900 9.47 9.47 9.47 1,900 0 0.0
20/06/2017
9.47
 7,900 9.25 9.52 9.03 7,900 900 0.1
19/06/2017
9.25
 4,000 9.08 9.25 9.08 4,000 0 0.1
16/06/2017
9.08
 1,900 9.30 9.30 8.70 1,000 0 0.0
15/06/2017
9.30
 10,850 9.14 9.47 8.70 9,600 0 0.2
14/06/2017
9.14
 800 8.70 9.14 8.81 800 0 0.0
13/06/2017
8.70
 0 8.70 8.70 8.70 0 0 0
12/06/2017
8.70
 5,900 8.65 8.92 8.65 5,900 0 0.1
09/06/2017
8.65
 2,100 8.65 8.65 8.43 1,600 0 0.0
08/06/2017
8.65
 2,600 8.43 8.65 8.43 1,900 0 0.0
07/06/2017
8.43
 2,120 8.54 8.70 8.43 1,500 0 0.0
06/06/2017
8.54
 1,125 8.70 8.70 8.43 100 0 0.0
05/06/2017
8.70
 4,100 8.81 8.81 8.49 100 0 0.0
02/06/2017
8.81
 300 8.43 8.81 8.65 300 0 0.0
01/06/2017
8.43
 210 8.81 8.81 8.43 0 0 0
31/05/2017
8.81
 15,900 8.49 8.87 8.27 15,800 0 0.2
30/05/2017
8.49
 7,510 8.38 8.65 8.27 7,500 0 0.1
29/05/2017
8.38
 6,915 8.38 8.65 8.27 6,800 0 0.1
26/05/2017
8.38
 13,515 8.38 8.70 8.11 5,800 0 0.1
25/05/2017
8.38
 3,175 8.38 8.70 8.21 800 0 0.0
24/05/2017
8.38
 9,925 8.27 8.70 8.16 9,400 0 0.1
23/05/2017
8.27
 800 8.38 8.38 8.16 800 0 0.0
22/05/2017
8.38
 8,200 8.27 8.54 8.16 5,900 0 0.1
19/05/2017
8.27
 1,500 8.11 8.27 8.27 500 0 0.0
18/05/2017
8.11
 3,485 8.11 8.27 8.11 3,400 0 0.1
17/05/2017
8.11
 12,200 8.38 8.49 8.11 10,200 0 0.2
16/05/2017
8.38
 6,400 8.16 8.76 8.05 3,100 200 0.0
15/05/2017
8.16
 14,010 8.16 8.38 8.05 10,900 0 0.2
12/05/2017
8.16
 11,100 8.11 8.32 8.05 10,700 0 0.2
11/05/2017
8.11
 10,980 8.05 8.16 8.05 10,700 0 0.2
10/05/2017
8.05
 14,240 8.05 8.16 8.05 14,100 0 0.2
09/05/2017
8.05
 7,895 8.16 8.16 8.05 5,700 0 0.1
08/05/2017
8.16
 9,540 8.16 8.16 8.05 7,100 0 0.1
05/05/2017
8.16
 0 8.16 8.16 8.16 0 0 0
04/05/2017
8.16
 100 8.05 8.16 8.16 100 0 0.0
03/05/2017
8.05
 11,010 8.16 8.21 7.94 100 0 0.0
28/04/2017
8.16
 3,800 8.16 8.21 8.00 1,800 0 0.0
27/04/2017
8.16
 24,700 8.11 8.16 7.89 18,700 0 0.3
26/04/2017
8.11
 28,400 7.94 8.11 7.94 23,400 0 0.3
25/04/2017
7.94
 10,270 7.83 8.00 7.89 10,200 0 0.1
24/04/2017
7.83
 16,700 7.78 7.83 7.72 15,200 200 0.2
21/04/2017
7.78
 300 7.83 7.83 7.72 0 0 0
20/04/2017
7.83
 240 7.94 8.05 7.83 200 0 0.0
19/04/2017
7.94
 2,200 7.72 7.94 7.72 2,200 0 0.0
18/04/2017
7.72
 500 7.89 7.89 7.72 0 0 0
17/04/2017
7.89
 110 7.78 7.89 7.89 100 10 0.0
14/04/2017
7.78
 6,100 7.83 8.05 7.62 400 0 0.0
13/04/2017
7.83
 1,715 7.78 7.94 7.72 200 0 0.0
12/04/2017
7.78
 4,900 7.78 8.00 7.67 200 0 0.0
11/04/2017
7.78
 4,610 7.72 7.78 7.72 0 0 0
10/04/2017
7.72
 9,565 7.78 7.94 7.72 100 0 0.0
07/04/2017
7.78
 2,300 7.83 8.00 7.78 100 0 0.0
05/04/2017
7.83
 1,850 7.78 8.00 7.67 200 0 0.0
04/04/2017
7.78
 7,695 7.83 8.16 7.67 800 0 0.0
03/04/2017
7.83
 608 8.05 8.05 7.83 0 0 0
31/03/2017
8.05
 6,800 7.72 8.43 7.72 5,400 0 0.1
30/03/2017
7.72
 600 7.94 8.11 7.72 100 0 0.0
29/03/2017
7.94
 2,700 7.83 8.05 7.78 300 0 0.0
28/03/2017
7.83
 2,970 7.94 7.94 7.67 200 0 0.0
27/03/2017
7.94
 600 8.43 8.43 7.94 0 0 0
24/03/2017
8.43
 12,800 7.89 8.65 7.62 10,500 0 0.2
23/03/2017
7.89
 2,145 7.89 7.94 7.62 1,200 0 0.0
22/03/2017
7.89
 227 7.94 7.94 7.67 100 0 0.0
21/03/2017
7.94
 615 8.11 8.11 7.62 100 0 0.0
20/03/2017
8.11
 450 7.94 8.11 8.05 400 0 0.0
17/03/2017
7.94
 0 7.94 7.94 7.94 0 0 0
16/03/2017
7.94
 1,100 8.16 8.16 7.89 200 0 0.0
15/03/2017
8.16
 800 7.83 8.16 7.94 800 0 0.0
14/03/2017
7.83
 595 7.83 7.94 7.83 100 0 0.0
13/03/2017
7.83
 2,300 7.78 8.11 7.51 1,100 0 0.0
10/03/2017
7.78
 300 7.78 7.78 7.78 0 0 0
09/03/2017
7.78
 2,000 7.83 7.83 7.78 0 0 0
08/03/2017
7.83
 920 7.78 7.89 7.51 200 0 0.0
07/03/2017
7.78
 55 7.78 7.78 7.78 0 0 0
06/03/2017
7.78
 0 7.78 7.78 7.78 0 0 0
03/03/2017
7.78
 500 8.00 8.00 7.78 0 0 0
02/03/2017
8.00
 500 7.72 8.00 7.83 500 0 0.0
01/03/2017
7.72
 300 8.11 8.11 7.45 100 0 0.0
28/02/2017
8.11
 15,200 7.56 8.27 7.40 13,600 0 0.2
27/02/2017
7.56
 1,800 7.56 7.56 7.56 1,400 0 0.0
24/02/2017
7.56
 1,200 7.34 7.83 7.34 700 0 0.0
23/02/2017
7.34
 1,100 7.62 7.62 7.34 0 0 0
22/02/2017
7.62
 1,400 7.62 7.62 7.40 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |