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

20.60
-0.30
(-1.44%)
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
(2026-05-20) 		0.50 2.45% 56,300 0 0
20.20
20.90
20.60
2 tháng
(2026-04-20) 		0.10 0.48% 134,300 0 0
20.10
20.90
20.60
3 tháng
(2026-03-23) 		-0.27 -1.27% 199,100 0 0
20.10
21.17
20.60
6 tháng
(2025-12-22) 		0.10 0.48% 340,800 -400 -0.0
20.06
22.09
20.60
12 tháng
(2025-06-24) 		-2.58 -10.99% 960,300 -1,300 -0.0
20.06
25.88
20.60
24 tháng
(2024-07-01) 		-0.79 -3.63% 2,301,572 -21,400 -0.6
20.06
25.88
20.60
36 tháng
(2023-07-05) 		3.27 18.56% 6,352,919 -1,354,600 -28.7
14.80
25.88
20.60
60 tháng
(2021-07-15) 		9.87 89.40% 16,232,838 -1,719,200 -35.0
11.03
25.88
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2017
8.75
 8,100 8.75 9.00 8.55 4,300 0 0.1
24/08/2017
8.75
 4,700 8.60 8.80 8.55 1,900 0 0.0
23/08/2017
8.60
 900 8.60 9.00 8.60 800 0 0.0
22/08/2017
8.60
 300 8.80 8.80 8.60 0 0 0
21/08/2017
8.80
 4,100 8.55 8.80 8.35 2,700 0 0.0
18/08/2017
8.55
 300 8.80 8.80 8.55 300 0 0.0
17/08/2017
8.80
 0 8.80 8.80 8.80 0 0 0
16/08/2017
8.80
 0 8.80 8.80 8.80 0 0 0
15/08/2017
8.80
 100 8.55 8.80 8.80 100 0 0.0
14/08/2017
8.55
 700 8.55 8.80 8.55 100 0 0.0
11/08/2017
8.55
 0 8.55 8.55 8.55 0 0 0
10/08/2017
8.55
 2,103 8.75 8.75 8.55 0 0 0
09/08/2017
8.75
 0 8.75 8.75 8.75 0 0 0
08/08/2017
8.75
 8,100 9.00 9.00 8.50 3,100 0 0.1
07/08/2017
9.00
 300 8.80 9.00 8.90 300 0 0.0
04/08/2017
8.80
 3,595 9.05 9.15 8.65 400 0 0.0
03/08/2017
9.05
 0 9.05 9.05 9.05 0 0 0
02/08/2017
9.05
 100 8.90 9.05 9.05 100 0 0.0
01/08/2017
8.90
 100 9.05 9.05 8.90 0 0 0
31/07/2017
9.05
 3,500 8.90 9.05 8.90 3,500 0 0.1
28/07/2017
8.90
 1,600 9.05 9.30 8.65 900 0 0.0
27/07/2017
9.05
 3,800 9.05 9.30 8.90 3,600 0 0.1
26/07/2017
9.05
 2,425 9.05 9.45 8.65 1,900 0 0.0
25/07/2017
9.05
 0 9.05 9.05 9.05 0 0 0
24/07/2017
9.05
 0 9.05 9.05 9.05 0 0 0
21/07/2017
9.05
 400 8.90 9.05 9.00 400 0 0.0
20/07/2017
8.90
 200 9.00 9.00 8.90 200 0 0.0
19/07/2017
9.00
 100 8.90 9.00 9.00 100 0 0.0
18/07/2017
8.90
 2,900 8.95 8.95 8.90 2,900 1,100 0.0
17/07/2017
8.95
 432 9.00 9.05 8.65 200 0 0.0
14/07/2017
9.00
 0 9.00 9.00 9.00 0 0 0
13/07/2017
9.00
 13,780 9.00 9.00 9.00 13,700 500 0.2
12/07/2017
9.00
 0 9.00 9.00 9.00 0 0 0
11/07/2017
9.00
 100 8.60 9.00 9.00 100 0 0.0
10/07/2017
8.60
 3,730 9.05 9.05 8.60 3,000 300 0.0
07/07/2017
9.05
 4,620 8.95 9.05 8.75 3,200 0 0.1
06/07/2017
8.95
 7,500 9.05 9.10 8.55 7,200 200 0.1
05/07/2017
9.05
 6,400 9.20 9.20 8.65 6,000 0 0.1
04/07/2017
9.20
 100 9.20 9.20 9.20 100 0 0.0
03/07/2017
9.20
 250 9.20 9.25 9.20 200 0 0.0
30/06/2017
9.20
 8,600 9.00 9.30 9.00 8,600 0 0.2
29/06/2017
9.00
 2,150 9.00 9.15 8.60 1,900 0 0.0
28/06/2017
9.00
 2,310 9.05 9.55 8.60 1,000 0 0.0
27/06/2017
9.05
 900 9.05 9.30 9.05 400 0 0.0
26/06/2017
9.05
 6,320 8.85 9.15 8.90 6,200 0 0.1
23/06/2017
8.85
 5,645 8.75 8.90 8.40 4,300 0 0.1
22/06/2017
8.75
 8,700 8.75 8.75 8.55 8,200 1,400 0.1
21/06/2017
8.75
 1,900 8.75 8.75 8.75 1,900 0 0.0
20/06/2017
8.75
 7,900 8.55 8.80 8.35 7,900 900 0.1
19/06/2017
8.55
 4,000 8.40 8.55 8.40 4,000 0 0.1
16/06/2017
8.40
 1,900 8.60 8.60 8.05 1,000 0 0.0
15/06/2017
8.60
 10,850 8.45 8.75 8.05 9,600 0 0.2
14/06/2017
8.45
 800 8.05 8.45 8.15 800 0 0.0
13/06/2017
8.05
 0 8.05 8.05 8.05 0 0 0
12/06/2017
8.05
 5,900 8.00 8.25 8.00 5,900 0 0.1
09/06/2017
8.00
 2,100 8.00 8.00 7.79 1,600 0 0.0
08/06/2017
8.00
 2,600 7.79 8.00 7.79 1,900 0 0.0
07/06/2017
7.79
 2,120 7.90 8.05 7.79 1,500 0 0.0
06/06/2017
7.90
 1,125 8.05 8.05 7.79 100 0 0.0
05/06/2017
8.05
 4,100 8.15 8.15 7.84 100 0 0.0
02/06/2017
8.15
 300 7.79 8.15 8.00 300 0 0.0
01/06/2017
7.79
 210 8.15 8.15 7.79 0 0 0
31/05/2017
8.15
 15,900 7.84 8.20 7.64 15,800 0 0.2
30/05/2017
7.84
 7,510 7.74 8.00 7.64 7,500 0 0.1
29/05/2017
7.74
 6,915 7.74 8.00 7.64 6,800 0 0.1
26/05/2017
7.74
 13,515 7.74 8.05 7.49 5,800 0 0.1
25/05/2017
7.74
 3,175 7.74 8.05 7.59 800 0 0.0
24/05/2017
7.74
 9,925 7.64 8.05 7.54 9,400 0 0.1
23/05/2017
7.64
 800 7.74 7.74 7.54 800 0 0.0
22/05/2017
7.74
 8,200 7.64 7.90 7.54 5,900 0 0.1
19/05/2017
7.64
 1,500 7.49 7.64 7.64 500 0 0.0
18/05/2017
7.49
 3,485 7.49 7.64 7.49 3,400 0 0.1
17/05/2017
7.49
 12,200 7.74 7.84 7.49 10,200 0 0.2
16/05/2017
7.74
 6,400 7.54 8.10 7.44 3,100 200 0.0
15/05/2017
7.54
 14,010 7.54 7.74 7.44 10,900 0 0.2
12/05/2017
7.54
 11,100 7.49 7.69 7.44 10,700 0 0.2
11/05/2017
7.49
 10,980 7.44 7.54 7.44 10,700 0 0.2
10/05/2017
7.44
 14,240 7.44 7.54 7.44 14,100 0 0.2
09/05/2017
7.44
 7,895 7.54 7.54 7.44 5,700 0 0.1
08/05/2017
7.54
 9,540 7.54 7.54 7.44 7,100 0 0.1
05/05/2017
7.54
 0 7.54 7.54 7.54 0 0 0
04/05/2017
7.54
 100 7.44 7.54 7.54 100 0 0.0
03/05/2017
7.44
 11,010 7.54 7.59 7.34 100 0 0.0
28/04/2017
7.54
 3,800 7.54 7.59 7.39 1,800 0 0.0
27/04/2017
7.54
 24,700 7.49 7.54 7.29 18,700 0 0.3
26/04/2017
7.49
 28,400 7.34 7.49 7.34 23,400 0 0.3
25/04/2017
7.34
 10,270 7.24 7.39 7.29 10,200 0 0.1
24/04/2017
7.24
 16,700 7.19 7.24 7.14 15,200 200 0.2
21/04/2017
7.19
 300 7.24 7.24 7.14 0 0 0
20/04/2017
7.24
 240 7.34 7.44 7.24 200 0 0.0
19/04/2017
7.34
 2,200 7.14 7.34 7.14 2,200 0 0.0
18/04/2017
7.14
 500 7.29 7.29 7.14 0 0 0
17/04/2017
7.29
 110 7.19 7.29 7.29 100 10 0.0
14/04/2017
7.19
 6,100 7.24 7.44 7.04 400 0 0.0
13/04/2017
7.24
 1,715 7.19 7.34 7.14 200 0 0.0
12/04/2017
7.19
 4,900 7.19 7.39 7.09 200 0 0.0
11/04/2017
7.19
 4,610 7.14 7.19 7.14 0 0 0
10/04/2017
7.14
 9,565 7.19 7.34 7.14 100 0 0.0
07/04/2017
7.19
 2,300 7.24 7.39 7.19 100 0 0.0
05/04/2017
7.24
 1,850 7.19 7.39 7.09 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |