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

22.60
-0.20
(-0.88%)
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)
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
07/12/2015
6.32
 3,000 6.18 6.32 6.09 1,000 0 0.0
04/12/2015
6.18
 0 6.18 6.18 6.18 0 0 0
03/12/2015
6.18
 1,100 6.18 6.18 6.05 100 0 0.0
02/12/2015
6.18
 24,000 6.23 6.23 6.18 0 0 0
01/12/2015
6.23
 1,600 6.14 6.23 6.00 100 0 0.0
30/11/2015
6.14
 3,100 6.23 6.23 6.05 200 0 0.0
27/11/2015
6.23
 300 6.09 6.23 6.18 300 0 0.0
26/11/2015
6.09
 900 6.14 6.14 6.00 100 0 0.0
25/11/2015
6.14
 400 6.14 6.14 6.00 100 0 0.0
24/11/2015
6.14
 400 6.05 6.14 6.00 100 0 0.0
23/11/2015
6.05
 1,100 6.18 6.18 6.05 0 0 0
20/11/2015
6.18
 650 6.00 6.18 6.09 600 0 0.0
19/11/2015
6.00
 400 6.14 6.14 6.00 0 0 0
18/11/2015
6.14
 4,500 6.18 6.18 6.05 500 0 0.0
17/11/2015
6.18
 3,600 6.23 6.23 6.05 100 0 0.0
16/11/2015
6.23
 0 6.23 6.23 6.23 0 0 0
13/11/2015
6.23
 0 6.23 6.23 6.23 0 0 0
12/11/2015
6.23
 2,600 6.28 6.28 5.91 1,500 0 0.0
11/11/2015
6.28
 0 6.28 6.28 6.28 0 0 0
10/11/2015
6.28
 0 6.28 6.28 6.28 0 0 0
09/11/2015
6.28
 700 6.14 6.28 6.14 700 0 0.0
06/11/2015
6.14
 13,600 6.23 6.23 5.86 400 13,000 -0.2
05/11/2015
6.23
 100 6.05 6.23 6.23 100 0 0.0
04/11/2015
6.05
 3,100 6.23 6.23 6.05 100 3,000 -0.0
03/11/2015
6.23
 5,600 6.28 6.28 6.05 500 0 0.0
02/11/2015
6.28
 0 6.28 6.28 6.28 0 0 0
30/10/2015
6.28
 1,600 6.37 6.50 6.05 700 0 0.0
29/10/2015
6.37
 63,100 6.41 6.41 5.96 31,500 0 0.4
28/10/2015
6.41
 0 6.41 6.41 6.41 0 0 0
27/10/2015
6.41
 400 6.23 6.41 6.28 400 0 0.0
26/10/2015
6.23
 120 6.00 6.23 6.23 120 0 0.0
23/10/2015
6.00
 2,000 6.28 6.28 5.96 100 0 0.0
22/10/2015
6.28
 13,400 6.28 6.28 5.96 12,900 0 0.2
21/10/2015
6.28
 100 6.05 6.28 6.28 100 0 0.0
20/10/2015
6.05
 2,800 6.32 6.32 6.05 1,000 0 0.0
19/10/2015
6.32
 4,000 6.41 6.41 6.32 0 0 0
16/10/2015
6.41
 6,200 6.23 6.41 6.18 6,200 0 0.1
15/10/2015
6.23
 6,900 6.23 6.41 6.09 700 400 0.0
14/10/2015
6.23
 0 6.23 6.23 6.23 0 0 0
13/10/2015
6.23
 0 6.23 6.23 6.23 0 0 0
12/10/2015
6.23
 4,000 6.23 6.23 6.18 0 0 0
09/10/2015
6.23
 100 6.00 6.23 6.23 100 0 0.0
08/10/2015
6.00
 1,200 6.37 6.37 6.00 0 0 0
07/10/2015
6.37
 350 6.37 6.37 6.37 0 0 0
06/10/2015
6.37
 1,400 6.18 6.37 5.59 400 0 0.0
05/10/2015
6.18
 0 6.18 6.18 6.18 0 0 0
02/10/2015
6.18
 10,400 6.32 6.50 6.05 4,600 0 0.1
01/10/2015
6.32
 0 6.32 6.32 6.32 0 0 0
30/09/2015
6.32
 5,800 6.14 6.41 6.14 5,800 0 0.1
29/09/2015
6.14
 1,100 6.18 6.18 5.96 600 0 0.0
28/09/2015
6.18
 0 6.18 6.18 6.18 0 0 0
25/09/2015
6.18
 0 6.18 6.18 6.18 0 0 0
24/09/2015
6.18
 3,900 6.14 6.18 5.96 2,700 0 0.0
23/09/2015
6.14
 0 6.14 6.14 6.14 0 0 0
22/09/2015
6.14
 0 6.14 6.14 6.14 0 0 0
21/09/2015
6.14
 1,200 6.05 6.14 6.05 200 0 0.0
18/09/2015
6.05
 2,300 6.14 6.14 5.96 300 0 0.0
17/09/2015
6.14
 200 5.96 6.14 5.96 200 0 0.0
16/09/2015
5.96
 10,400 5.86 5.96 5.77 4,600 0 0.1
15/09/2015
5.86
 4,000 5.82 6.00 5.77 300 0 0.0
14/09/2015
5.82
 500 5.82 5.82 5.82 0 0 0
11/09/2015
5.82
 1,300 6.09 6.09 5.82 200 0 0.0
10/09/2015
6.09
 1,000 6.09 6.14 5.82 800 0 0.0
09/09/2015
6.09
 5,100 5.96 6.14 5.96 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |