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)
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
21/02/2017
7.62
 0 7.62 7.62 7.62 0 0 0
20/02/2017
7.62
 0 7.62 7.62 7.62 0 0 0
17/02/2017
7.62
 1,185 7.62 7.62 7.34 100 0 0.0
16/02/2017
7.62
 500 7.56 7.62 7.62 0 0 0
15/02/2017
7.56
 5,200 7.78 7.78 7.51 0 0 0
14/02/2017
7.78
 4,100 8.05 8.05 7.34 300 0 0.0
13/02/2017
8.05
 0 8.05 8.05 8.05 0 0 0
10/02/2017
8.05
 800 7.62 8.05 7.72 800 0 0.0
09/02/2017
7.62
 1,900 7.62 7.62 7.34 0 0 0
08/02/2017
7.62
 9,450 7.78 7.78 7.07 800 0 0.0
07/02/2017: Cổ tức tiền mặt tỉ lệ: 12%
07/02/2017
7.78
 1,200 7.62 7.78 7.72 200 0 0.0
06/02/2017
7.62
 3,600 7.57 7.62 7.47 400 0 0.0
03/02/2017
7.57
 100 7.62 7.62 7.57 0 0 0
02/02/2017
7.62
 1,000 7.52 7.72 7.62 100 0 0.0
25/01/2017
7.52
 1,710 7.47 7.52 7.47 10 0 0.0
24/01/2017
7.47
 6,500 7.67 7.67 7.42 3,200 0 0.0
23/01/2017
7.67
 100 7.47 7.67 7.67 100 0 0.0
20/01/2017
7.47
 300 7.62 7.62 7.47 0 0 0
19/01/2017
7.62
 0 7.62 7.62 7.62 0 0 0
18/01/2017
7.62
 100 7.47 7.62 7.62 100 0 0.0
17/01/2017
7.47
 100 7.47 7.47 7.47 0 0 0
16/01/2017
7.47
 4,500 7.52 7.52 7.47 4,200 0 0.1
13/01/2017
7.52
 0 7.52 7.52 7.52 0 0 0
12/01/2017
7.52
 100 7.57 7.57 7.52 0 0 0
11/01/2017
7.57
 100 7.52 7.57 7.57 100 0 0.0
10/01/2017
7.52
 0 7.52 7.52 7.52 0 0 0
09/01/2017
7.52
 0 7.52 7.52 7.52 0 0 0
06/01/2017
7.52
 0 7.52 7.52 7.52 0 0 0
05/01/2017
7.52
 100 7.72 7.72 7.52 0 0 0
04/01/2017
7.72
 100 7.57 7.72 7.72 100 0 0.0
03/01/2017
7.57
 2,100 7.82 7.82 7.31 200 0 0.0
30/12/2016
7.82
 100 7.77 7.82 7.82 100 0 0.0
29/12/2016
7.77
 0 7.77 7.77 7.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |