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)
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
08/09/2015
5.96
 1,700 5.73 5.96 5.73 1,600 0 0.0
07/09/2015
5.73
 2,600 6.00 6.05 5.63 400 0 0.0
04/09/2015
6.00
 2,800 5.68 6.05 5.68 1,100 0 0.0
03/09/2015
5.68
 100 6.14 6.14 5.68 0 0 0
01/09/2015
6.14
 0 6.14 6.14 6.14 0 0 0
31/08/2015
6.14
 0 6.14 6.14 6.14 0 0 0
28/08/2015
6.14
 0 6.14 6.14 6.14 0 0 0
27/08/2015
6.14
 1,400 5.82 6.14 5.91 1,400 0 0.0
26/08/2015
5.82
 6,000 5.86 5.96 5.63 1,400 0 0.0
25/08/2015
5.86
 1,100 5.63 5.96 5.86 100 0 0.0
24/08/2015
5.63
 2,402 5.96 6.14 5.59 1,602 0 0.0
21/08/2015
5.96
 0 5.96 5.96 5.96 0 0 0
20/08/2015
5.96
 0 5.96 5.96 5.96 0 0 0
19/08/2015
5.96
 1,700 5.96 5.96 5.77 0 0 0
18/08/2015
5.96
 1,100 5.96 5.96 5.73 1,000 0 0.0
17/08/2015
5.96
 1,300 6.00 6.00 5.96 0 0 0
14/08/2015
6.00
 200 5.86 6.00 5.86 200 0 0.0
13/08/2015
5.86
 3,200 5.96 5.96 5.86 0 0 0
12/08/2015
5.96
 30 5.96 5.96 5.96 0 0 0
11/08/2015
5.96
 1,330 5.86 5.96 5.86 100 0 0.0
10/08/2015
5.86
 9,100 5.96 6.09 5.86 2,600 2,700 -0.0
07/08/2015
5.96
 270 5.96 5.96 5.96 0 0 0
06/08/2015
5.96
 0 5.96 5.96 5.96 0 0 0
05/08/2015
5.96
 100 5.96 5.96 5.96 0 0 0
04/08/2015
5.96
 17,100 6.00 6.00 5.91 100 0 0.0
03/08/2015
6.00
 0 6.00 6.00 6.00 0 0 0
31/07/2015
6.00
 2,510 6.00 6.00 5.50 1,900 0 0.0
30/07/2015
6.00
 0 6.00 6.00 6.00 0 0 0
29/07/2015
6.00
 5,800 5.91 6.00 5.86 100 0 0.0
28/07/2015
5.91
 100 5.91 5.91 5.91 0 0 0
27/07/2015
5.91
 100 5.91 5.91 5.91 0 0 0
24/07/2015
5.91
 0 5.91 5.91 5.91 0 0 0
23/07/2015
5.91
 2,000 5.96 5.96 5.91 0 0 0
22/07/2015
5.96
 0 5.96 5.96 5.96 0 0 0
21/07/2015
5.96
 1,800 6.00 6.00 5.86 100 0 0.0
20/07/2015
6.00
 600 6.14 6.14 5.96 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |