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)
06/05/2016
6.76
 0 6.76 6.76 6.76 0 0 0
05/05/2016
6.76
 0 6.76 6.76 6.76 0 0 0
04/05/2016
6.76
 100 6.81 6.81 6.76 100 0 0.0
29/04/2016
6.81
 5,710 6.71 7.21 6.71 5,500 0 0.1
28/04/2016
6.71
 200 6.66 6.71 6.66 200 0 0.0
27/04/2016
6.66
 200 6.51 6.66 6.41 100 0 0.0
26/04/2016
6.51
 4,250 6.66 6.66 6.51 4,000 0 0.1
25/04/2016
6.66
 0 6.66 6.66 6.66 0 0 0
22/04/2016
6.66
 2,430 6.66 6.91 6.51 600 0 0.0
21/04/2016
6.66
 300 6.66 6.66 6.66 0 0 0
20/04/2016
6.66
 70 6.66 6.66 6.66 0 0 0
19/04/2016
6.66
 900 6.71 6.76 6.46 400 0 0.0
15/04/2016
6.71
 0 6.71 6.71 6.71 0 0 0
14/04/2016
6.71
 1,700 6.81 6.81 6.16 300 0 0.0
13/04/2016
6.81
 0 6.81 6.81 6.81 0 0 0
12/04/2016
6.81
 5,600 6.76 7.01 6.56 2,600 0 0.0
11/04/2016
6.76
 700 6.91 6.91 6.56 200 0 0.0
08/04/2016
6.91
 0 6.91 6.91 6.91 0 0 0
07/04/2016
6.91
 4,500 6.56 6.91 6.41 4,500 0 0.1
06/04/2016
6.56
 1,200 6.56 6.76 6.41 400 0 0.0
05/04/2016
6.56
 350 6.71 6.71 6.41 200 0 0.0
04/04/2016
6.71
 500 6.91 6.91 6.51 500 0 0.0
01/04/2016
6.91
 2,400 7.01 7.01 6.61 2,200 0 0.0
31/03/2016
7.01
 4,500 6.71 7.01 6.56 4,500 0 0.1
30/03/2016
6.71
 600 6.56 6.71 6.56 600 0 0.0
29/03/2016
6.56
 400 6.46 6.71 6.51 400 0 0.0
28/03/2016
6.46
 0 6.46 6.46 6.46 0 0 0
25/03/2016
6.46
 300 6.51 6.51 6.46 300 0 0.0
24/03/2016
6.51
 5,100 6.56 6.56 6.31 5,100 0 0.1
23/03/2016
6.56
 0 6.56 6.56 6.56 0 0 0
22/03/2016
6.56
 0 6.56 6.56 6.56 0 0 0
21/03/2016
6.56
 1,300 6.56 6.71 6.16 1,300 0 0.0
18/03/2016
6.56
 400 6.61 6.71 6.56 300 0 0.0
17/03/2016
6.61
 0 6.61 6.61 6.61 0 0 0
16/03/2016
6.61
 1,700 6.71 6.71 6.06 1,500 0 0.0
15/03/2016
6.71
 200 6.51 6.71 6.56 200 0 0.0
14/03/2016
6.51
 300 6.56 6.56 6.51 300 0 0.0
11/03/2016
6.56
 950 6.61 6.61 6.56 0 0 0
10/03/2016
6.61
 200 6.46 6.61 6.51 200 0 0.0
09/03/2016
6.46
 3,100 6.51 6.51 6.41 100 0 0.0
08/03/2016
6.51
 6,500 6.41 6.71 6.41 1,500 0 0.0
07/03/2016: Cổ tức tiền mặt tỉ lệ: 12%
07/03/2016
6.41
 20,500 6.41 6.41 6.41 5,000 0 0.1
04/03/2016
6.41
 3,200 6.41 6.41 6.23 100 0 0.0
03/03/2016
6.41
 3,000 6.37 6.41 6.41 0 0 0
02/03/2016
6.37
 6,900 6.37 6.41 6.37 0 0 0
01/03/2016
6.37
 2,810 6.32 6.37 6.32 2,000 0 0.0
29/02/2016
6.32
 7,200 6.32 6.37 6.23 2,900 0 0.0
26/02/2016
6.32
 7,385 6.37 6.37 6.32 0 0 0
25/02/2016
6.37
 0 6.37 6.37 6.37 0 0 0
24/02/2016
6.37
 7,220 6.37 6.55 6.28 400 0 0.0
23/02/2016
6.37
 2,100 6.37 6.37 6.32 2,000 0 0.0
22/02/2016
6.37
 400 6.41 6.64 6.37 200 0 0.0
19/02/2016
6.41
 100 6.69 6.69 6.41 0 0 0
18/02/2016
6.69
 1,500 6.37 6.87 6.41 1,500 0 0.0
17/02/2016
6.37
 0 6.37 6.37 6.37 0 0 0
16/02/2016
6.37
 0 6.37 6.37 6.37 0 0 0
15/02/2016
6.37
 100 6.41 6.41 6.37 100 0 0.0
05/02/2016
6.41
 300 6.23 6.41 6.41 300 0 0.0
04/02/2016
6.23
 100 6.37 6.37 6.23 0 0 0
03/02/2016
6.37
 30,700 6.37 6.41 6.05 30,600 100 0.4
02/02/2016
6.37
 0 6.37 6.37 6.37 0 0 0
01/02/2016
6.37
 200 6.41 6.41 6.23 200 100 0.0
29/01/2016
6.41
 800 6.41 6.41 6.23 300 0 0.0
28/01/2016
6.41
 800 6.32 6.41 5.73 800 200 0.0
27/01/2016
6.32
 5,100 6.41 6.41 6.23 4,700 100 0.1
26/01/2016
6.41
 400 6.23 6.41 6.32 400 0 0.0
25/01/2016
6.23
 15,800 6.28 6.28 6.05 14,100 0 0.2
22/01/2016
6.28
 2,600 6.28 6.28 6.05 2,600 0 0.0
21/01/2016
6.28
 1,800 6.32 6.37 6.05 1,800 0 0.0
20/01/2016
6.32
 600 6.28 6.32 6.00 600 0 0.0
19/01/2016
6.28
 0 6.28 6.28 6.28 0 0 0
18/01/2016
6.28
 1,300 6.41 6.41 6.05 500 0 0.0
15/01/2016
6.41
 300 6.23 6.41 6.23 300 0 0.0
14/01/2016
6.23
 1,200 6.32 6.32 6.23 0 0 0
13/01/2016
6.32
 0 6.32 6.32 6.32 0 0 0
12/01/2016
6.32
 0 6.32 6.32 6.32 0 0 0
11/01/2016
6.32
 15 6.32 6.32 6.32 0 0 0
08/01/2016
6.32
 0 6.32 6.32 6.32 0 0 0
07/01/2016
6.32
 4,400 6.28 6.32 6.05 400 0 0.0
06/01/2016
6.28
 5,450 6.37 6.37 6.14 1,200 0 0.0
05/01/2016
6.37
 900 6.41 6.41 6.18 500 0 0.0
04/01/2016
6.41
 0 6.41 6.41 6.41 0 0 0
31/12/2015
6.41
 1,440 6.05 6.41 6.28 1,400 0 0.0
30/12/2015
6.05
 1,100 6.23 6.23 6.05 0 100 -0.0
29/12/2015
6.23
 60 6.23 6.23 6.23 0 0 0
28/12/2015
6.23
 0 6.23 6.23 6.23 0 0 0
25/12/2015
6.23
 0 6.23 6.23 6.23 0 0 0
24/12/2015
6.23
 4,000 6.14 6.23 6.18 0 0 0
23/12/2015
6.14
 2,200 6.14 6.14 6.14 0 0 0
22/12/2015
6.14
 800 6.14 6.14 6.14 0 0 0
21/12/2015
6.14
 800 6.23 6.23 6.14 0 0 0
18/12/2015
6.23
 900 6.23 6.23 6.23 0 0 0
17/12/2015
6.23
 2,400 6.18 6.23 6.05 200 0 0.0
16/12/2015
6.18
 0 6.18 6.18 6.18 0 0 0
15/12/2015
6.18
 0 6.18 6.18 6.18 0 0 0
14/12/2015
6.18
 0 6.18 6.18 6.18 0 0 0
11/12/2015
6.18
 200 6.28 6.28 6.05 100 0 0.0
10/12/2015
6.28
 100 6.05 6.28 6.28 100 0 0.0
09/12/2015
6.05
 1,800 6.09 6.32 6.05 400 0 0.0
08/12/2015
6.09
 6,500 6.32 6.32 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |