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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |