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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |