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

18.50
-0.20
(-1.07%)
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
(2026-08-18) 		-0.80 -4.10% 61,800 0 0
18.50
23.30
18.50
2 tháng
(2026-07-20) 		-1.30 -6.50% 133,100 0 0
18.50
23.30
18.50
3 tháng
(2026-06-19) 		-1.90 -9.22% 162,800 -100 -0.0
18.50
23.40
18.50
6 tháng
(2026-03-23) 		-2.47 -11.67% 362,300 -100 -0.0
17.47
23.40
18.50
12 tháng
(2025-09-22) 		-5.34 -22.20% 833,500 -500 -0.0
17.47
24.41
18.50
24 tháng
(2024-09-27) 		-5.30 -22.09% 2,153,767 -18,300 -0.4
16.20
25.88
18.50
36 tháng
(2023-10-03) 		2.04 12.26% 5,987,668 -1,215,000 -25.7
14.80
25.88
18.50
60 tháng
(2021-10-13) 		1.53 8.94% 12,043,383 -1,827,400 -39.0
13.21
25.88
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2016
6.30
 600 6.30 6.30 6.11 200 0 0.0
28/06/2016
6.30
 800 6.30 6.30 6.21 200 0 0.0
27/06/2016
6.30
 500 6.30 6.30 6.25 300 0 0.0
24/06/2016
6.30
 600 6.21 6.30 6.25 200 0 0.0
23/06/2016
6.21
 400 6.39 6.39 6.21 0 0 0
22/06/2016
6.39
 2,600 6.35 6.39 6.25 2,100 0 0.0
21/06/2016
6.35
 500 6.30 6.35 6.25 400 0 0.0
20/06/2016
6.30
 800 6.30 6.35 6.21 200 0 0.0
17/06/2016
6.30
 3,600 6.30 6.30 6.25 1,400 0 0.0
16/06/2016
6.30
 14,400 6.21 6.39 6.21 10,300 0 0.1
15/06/2016
6.21
 900 6.25 6.25 6.21 0 0 0
14/06/2016
6.25
 400 6.35 6.35 6.25 400 0 0.0
13/06/2016
6.35
 5,300 6.39 6.39 6.25 1,400 0 0.0
10/06/2016
6.39
 0 6.39 6.39 6.39 0 0 0
09/06/2016
6.39
 100 6.30 6.39 6.39 100 0 0.0
08/06/2016
6.30
 7,000 6.30 6.30 6.30 0 0 0
07/06/2016
6.30
 0 6.30 6.30 6.30 0 0 0
06/06/2016
6.30
 1,200 6.35 6.35 6.25 200 0 0.0
03/06/2016
6.35
 2,100 6.39 6.39 6.21 500 0 0.0
02/06/2016
6.39
 6,500 6.30 6.48 6.25 5,000 0 0.1
01/06/2016
6.30
 300 6.39 6.39 6.21 200 0 0.0
31/05/2016
6.39
 5,000 6.25 6.39 6.25 4,800 0 0.1
30/05/2016
6.25
 500 6.35 6.35 6.25 100 0 0.0
27/05/2016
6.35
 4,145 6.25 6.48 6.25 3,600 0 0.0
26/05/2016
6.25
 600 6.30 6.30 6.21 500 0 0.0
25/05/2016
6.30
 1,800 6.21 6.30 6.21 1,800 0 0.0
24/05/2016
6.21
 0 6.21 6.21 6.21 0 0 0
23/05/2016
6.21
 400 6.35 6.35 6.21 200 0 0.0
20/05/2016
6.35
 2,700 6.25 6.35 6.21 2,300 0 0.0
19/05/2016
6.25
 200 6.39 6.39 6.25 200 0 0.0
18/05/2016
6.39
 15,700 6.30 6.48 6.21 10,300 0 0.1
17/05/2016
6.30
 1,600 6.21 6.39 6.21 1,600 0 0.0
16/05/2016
6.21
 15,000 6.16 6.53 6.11 13,700 0 0.2
13/05/2016
6.16
 100 6.25 6.25 6.16 100 0 0.0
12/05/2016
6.25
 1,200 6.16 6.25 6.07 1,100 0 0.0
11/05/2016
6.16
 1,300 6.25 6.25 6.11 300 0 0.0
10/05/2016
6.25
 0 6.25 6.25 6.25 0 0 0
09/05/2016
6.25
 1,700 6.25 6.25 6.11 300 0 0.0
06/05/2016
6.25
 0 6.25 6.25 6.25 0 0 0
05/05/2016
6.25
 0 6.25 6.25 6.25 0 0 0
04/05/2016
6.25
 100 6.30 6.30 6.25 100 0 0.0
29/04/2016
6.30
 5,710 6.21 6.67 6.21 5,500 0 0.1
28/04/2016
6.21
 200 6.16 6.21 6.16 200 0 0.0
27/04/2016
6.16
 200 6.02 6.16 5.93 100 0 0.0
26/04/2016
6.02
 4,250 6.16 6.16 6.02 4,000 0 0.1
25/04/2016
6.16
 0 6.16 6.16 6.16 0 0 0
22/04/2016
6.16
 2,430 6.16 6.39 6.02 600 0 0.0
21/04/2016
6.16
 300 6.16 6.16 6.16 0 0 0
20/04/2016
6.16
 70 6.16 6.16 6.16 0 0 0
19/04/2016
6.16
 900 6.21 6.25 5.97 400 0 0.0
15/04/2016
6.21
 0 6.21 6.21 6.21 0 0 0
14/04/2016
6.21
 1,700 6.30 6.30 5.70 300 0 0.0
13/04/2016
6.30
 0 6.30 6.30 6.30 0 0 0
12/04/2016
6.30
 5,600 6.25 6.48 6.07 2,600 0 0.0
11/04/2016
6.25
 700 6.39 6.39 6.07 200 0 0.0
08/04/2016
6.39
 0 6.39 6.39 6.39 0 0 0
07/04/2016
6.39
 4,500 6.07 6.39 5.93 4,500 0 0.1
06/04/2016
6.07
 1,200 6.07 6.25 5.93 400 0 0.0
05/04/2016
6.07
 350 6.21 6.21 5.93 200 0 0.0
04/04/2016
6.21
 500 6.39 6.39 6.02 500 0 0.0
01/04/2016
6.39
 2,400 6.48 6.48 6.11 2,200 0 0.0
31/03/2016
6.48
 4,500 6.21 6.48 6.07 4,500 0 0.1
30/03/2016
6.21
 600 6.07 6.21 6.07 600 0 0.0
29/03/2016
6.07
 400 5.97 6.21 6.02 400 0 0.0
28/03/2016
5.97
 0 5.97 5.97 5.97 0 0 0
25/03/2016
5.97
 300 6.02 6.02 5.97 300 0 0.0
24/03/2016
6.02
 5,100 6.07 6.07 5.84 5,100 0 0.1
23/03/2016
6.07
 0 6.07 6.07 6.07 0 0 0
22/03/2016
6.07
 0 6.07 6.07 6.07 0 0 0
21/03/2016
6.07
 1,300 6.07 6.21 5.70 1,300 0 0.0
18/03/2016
6.07
 400 6.11 6.21 6.07 300 0 0.0
17/03/2016
6.11
 0 6.11 6.11 6.11 0 0 0
16/03/2016
6.11
 1,700 6.21 6.21 5.60 1,500 0 0.0
15/03/2016
6.21
 200 6.02 6.21 6.07 200 0 0.0
14/03/2016
6.02
 300 6.07 6.07 6.02 300 0 0.0
11/03/2016
6.07
 950 6.11 6.11 6.07 0 0 0
10/03/2016
6.11
 200 5.97 6.11 6.02 200 0 0.0
09/03/2016
5.97
 3,100 6.02 6.02 5.93 100 0 0.0
08/03/2016
6.02
 6,500 5.93 6.21 5.93 1,500 0 0.0
07/03/2016: Cổ tức tiền mặt tỉ lệ: 12%
07/03/2016
5.93
 20,500 5.93 5.93 5.93 5,000 0 0.1
04/03/2016
5.93
 3,200 5.93 5.93 5.76 100 0 0.0
03/03/2016
5.93
 3,000 5.89 5.93 5.93 0 0 0
02/03/2016
5.89
 6,900 5.89 5.93 5.89 0 0 0
01/03/2016
5.89
 2,810 5.84 5.89 5.84 2,000 0 0.0
29/02/2016
5.84
 7,200 5.84 5.89 5.76 2,900 0 0.0
26/02/2016
5.84
 7,385 5.89 5.89 5.84 0 0 0
25/02/2016
5.89
 0 5.89 5.89 5.89 0 0 0
24/02/2016
5.89
 7,220 5.89 6.06 5.80 400 0 0.0
23/02/2016
5.89
 2,100 5.89 5.89 5.84 2,000 0 0.0
22/02/2016
5.89
 400 5.93 6.14 5.89 200 0 0.0
19/02/2016
5.93
 100 6.18 6.18 5.93 0 0 0
18/02/2016
6.18
 1,500 5.89 6.35 5.93 1,500 0 0.0
17/02/2016
5.89
 0 5.89 5.89 5.89 0 0 0
16/02/2016
5.89
 0 5.89 5.89 5.89 0 0 0
15/02/2016
5.89
 100 5.93 5.93 5.89 100 0 0.0
05/02/2016
5.93
 300 5.76 5.93 5.93 300 0 0.0
04/02/2016
5.76
 100 5.89 5.89 5.76 0 0 0
03/02/2016
5.89
 30,700 5.89 5.93 5.59 30,600 100 0.4
02/02/2016
5.89
 0 5.89 5.89 5.89 0 0 0
01/02/2016
5.89
 200 5.93 5.93 5.76 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |