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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |