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

23
0.40
(1.77%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |