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)
17/07/2015
6.14
 330 6.14 6.14 5.91 100 0 0.0
16/07/2015
6.14
 5,100 6.18 6.18 5.91 200 0 0.0
15/07/2015
6.18
 14,300 6.09 6.18 5.86 3,300 0 0.0
14/07/2015
6.09
 7,700 6.14 6.14 5.96 1,200 3,600 -0.0
13/07/2015
6.14
 400 6.32 6.32 6.00 100 200 -0.0
10/07/2015
6.32
 4,400 6.18 6.32 6.14 200 0 0.0
09/07/2015
6.18
 0 6.18 6.18 6.18 200 100 0.0
08/07/2015
6.18
 800 6.18 6.18 5.96 200 100 0.0
07/07/2015
6.18
 100 5.96 6.18 6.18 100 0 0.0
06/07/2015
5.96
 9,200 6.09 6.18 5.96 200 0 0.0
03/07/2015
6.09
 100 6.00 6.09 6.09 100 0 0.0
02/07/2015
6.00
 4,400 6.14 6.14 5.96 100 0 0.0
01/07/2015
6.14
 0 6.14 6.14 6.14 0 0 0
30/06/2015
6.14
 4,620 6.14 6.50 6.09 4,500 0 0.1
29/06/2015
6.14
 0 6.14 6.14 6.14 0 0 0
26/06/2015
6.14
 55 6.14 6.14 6.14 0 0 0
25/06/2015
6.14
 1,395 6.14 6.14 5.91 100 0 0.0
24/06/2015
6.14
 0 6.14 6.14 6.14 0 0 0
23/06/2015
6.14
 11,100 6.14 6.14 6.09 100 0 0.0
22/06/2015
6.14
 3,300 6.00 6.14 5.86 2,100 0 0.0
19/06/2015
6.00
 6,200 5.91 6.05 5.91 200 0 0.0
18/06/2015
5.91
 8,200 6.00 6.18 5.91 2,500 0 0.0
17/06/2015
6.00
 12,800 6.09 6.09 5.91 1,700 0 0.0
16/06/2015
6.09
 0 6.09 6.09 6.09 0 0 0
15/06/2015
6.09
 19,600 6.18 6.18 5.82 2,200 0 0.0
12/06/2015
6.18
 23,670 6.28 6.28 5.68 13,500 0 0.2
11/06/2015
6.28
 2,400 6.32 6.41 6.00 1,500 0 0.0
10/06/2015
6.32
 500 6.18 6.32 6.28 500 0 0.0
09/06/2015
6.18
 58,095 6.14 6.60 6.05 7,500 0 0.1
08/06/2015
6.14
 2,500 6.23 6.23 6.09 600 0 0.0
05/06/2015
6.23
 12,400 6.18 6.23 6.05 0 0 0
04/06/2015
6.18
 22,000 6.23 6.23 6.18 0 0 0
03/06/2015
6.23
 3,100 6.09 6.23 6.14 3,000 0 0.0
02/06/2015
6.09
 0 6.09 6.09 6.09 0 0 0
01/06/2015
6.09
 100 6.14 6.14 6.09 0 0 0
29/05/2015
6.14
 0 6.14 6.14 6.14 0 0 0
28/05/2015
6.14
 3,500 6.18 6.18 6.00 1,200 0 0.0
27/05/2015
6.18
 200 6.14 6.18 6.18 200 0 0.0
26/05/2015
6.14
 0 6.14 6.14 6.14 0 0 0
25/05/2015
6.14
 0 6.14 6.14 6.14 0 0 0
22/05/2015
6.14
 95 6.14 6.14 6.14 0 0 0
21/05/2015
6.14
 700 6.14 6.14 6.00 300 0 0.0
20/05/2015
6.14
 0 6.14 6.14 6.14 0 0 0
19/05/2015
6.14
 1,500 6.05 6.14 5.96 1,400 0 0.0
18/05/2015
6.05
 1,400 6.18 6.18 5.86 200 0 0.0
15/05/2015
6.18
 0 6.18 6.18 6.18 0 0 0
14/05/2015
6.18
 0 6.18 6.18 6.18 0 0 0
13/05/2015
6.18
 2,000 6.18 6.18 6.18 0 0 0
12/05/2015
6.18
 18,100 6.05 6.18 5.96 5,400 0 0.1
11/05/2015
6.05
 4,495 6.05 6.18 5.73 1,300 0 0.0
08/05/2015
6.05
 1,600 6.14 6.14 6.05 1,600 0 0.0
07/05/2015
6.14
 34,700 6.05 6.18 5.91 12,800 0 0.2
06/05/2015
6.05
 2,200 6.18 6.18 5.96 200 0 0.0
05/05/2015
6.18
 3,700 6.14 6.18 6.05 1,700 0 0.0
04/05/2015
6.14
 2,100 6.14 6.14 6.09 2,100 0 0.0
27/04/2015
6.14
 10,700 5.91 6.14 5.91 9,900 0 0.1
24/04/2015
5.91
 6,700 5.86 5.91 5.86 6,700 0 0.1
23/04/2015
5.86
 9,200 5.82 5.86 5.86 5,000 0 0.1
22/04/2015
5.82
 6,500 5.96 5.96 5.82 5,000 0 0.1
21/04/2015
5.96
 5,000 5.96 5.96 5.96 0 0 0
20/04/2015
5.96
 4,300 6.18 6.18 5.86 3,600 0 0.0
17/04/2015
6.18
 33,400 5.91 6.18 5.86 16,400 0 0.2
16/04/2015
5.91
 0 5.91 5.91 5.91 0 0 0
15/04/2015
5.91
 9,900 5.82 5.91 5.73 8,100 0 0.1
14/04/2015
5.82
 1,030 5.96 5.96 5.82 1,000 0 0.0
13/04/2015
5.96
 5,200 5.96 5.96 5.77 5,100 0 0.1
10/04/2015
5.96
 37,955 5.91 6.00 5.77 5,900 0 0.1
09/04/2015
5.91
 5,800 5.96 6.00 5.77 5,800 0 0.1
08/04/2015
5.96
 7,100 5.96 5.96 5.73 7,100 0 0.1
07/04/2015
5.96
 5,345 6.00 6.00 5.59 4,700 0 0.1
06/04/2015
6.00
 2,300 5.77 6.00 5.86 2,300 0 0.0
03/04/2015
5.77
 5,000 5.86 5.86 5.77 5,000 0 0.1
02/04/2015
5.86
 3,300 5.82 5.86 5.73 2,300 0 0.0
01/04/2015
5.82
 3,000 5.86 5.86 5.77 2,400 0 0.0
31/03/2015
5.86
 4,800 5.86 5.86 5.77 4,800 0 0.1
30/03/2015
5.86
 25,000 5.86 5.86 5.86 0 0 0
27/03/2015
5.86
 135 5.86 5.86 5.86 0 0 0
26/03/2015
5.86
 9,500 5.86 5.86 5.68 5,100 0 0.1
25/03/2015
5.86
 12,565 5.68 5.86 5.63 500 0 0.0
24/03/2015
5.68
 1,500 5.73 5.73 5.68 0 0 0
23/03/2015
5.73
 6,545 5.82 5.82 5.50 3,200 0 0.0
20/03/2015
5.82
 4,100 5.73 5.96 5.68 4,000 0 0.0
19/03/2015
5.73
 4,000 5.73 5.73 5.73 4,000 0 0.1
18/03/2015
5.73
 100 5.73 5.73 5.73 100 0 0.0
17/03/2015
5.73
 20,400 5.68 5.91 5.68 6,600 0 0.1
16/03/2015
5.68
 3,000 5.68 5.68 5.68 0 0 0
13/03/2015
5.68
 7,400 5.63 5.68 5.63 3,100 0 0.0
12/03/2015
5.63
 3,100 5.68 5.68 5.63 0 0 0
11/03/2015
5.68
 7,405 5.63 5.68 5.59 1,000 0 0.0
10/03/2015
5.63
 4,000 5.68 5.68 5.63 4,000 0 0.0
09/03/2015
5.68
 9,100 5.59 5.68 5.59 4,100 0 0.1
06/03/2015
5.59
 7,600 5.63 5.63 5.59 7,000 0 0.1
05/03/2015
5.63
 3,600 5.50 5.68 5.59 300 0 0.0
04/03/2015
5.50
 8,100 5.63 5.63 5.50 4,000 0 0.0
03/03/2015
5.63
 200 5.63 5.63 5.63 100 0 0.0
02/03/2015
5.63
 4,000 5.77 5.77 5.63 4,000 0 0.0
27/02/2015
5.77
 7,400 5.86 5.86 5.63 5,900 0 0.1
26/02/2015
5.86
 6,400 5.91 5.91 5.50 5,100 0 0.1
25/02/2015
5.91
 13,200 5.63 5.91 5.63 13,000 0 0.2
24/02/2015
5.63
 5,000 5.68 5.68 5.63 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |