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

23.20
0
(0%)
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)
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
13/02/2015
5.68
 100 5.54 5.68 5.68 100 0 0.0
12/02/2015
5.54
 5,200 5.59 5.59 5.54 5,000 0 0.1
11/02/2015
5.59
 6,700 5.59 5.59 5.54 6,600 0 0.1
10/02/2015
5.59
 11,700 5.59 5.59 5.50 5,000 0 0.1
09/02/2015
5.59
 0 5.59 5.59 5.59 0 0 0
06/02/2015
5.59
 900 5.50 5.59 5.50 200 0 0.0
05/02/2015
5.50
 19,500 5.41 5.50 5.41 0 0 0
04/02/2015
5.41
 11,000 5.45 5.45 5.31 6,000 0 0.1
03/02/2015
5.45
 2,000 5.50 5.50 5.45 0 0 0
02/02/2015
5.50
 2,200 5.50 5.50 5.45 0 0 0
30/01/2015
5.50
 5,735 5.50 5.73 5.50 400 10 0.0
29/01/2015
5.50
 5,000 5.50 5.50 5.50 1,300 0 0.0
28/01/2015
5.50
 14,200 5.50 5.50 5.50 2,000 0 0.0
27/01/2015
5.50
 6,775 5.50 5.54 5.50 2,000 0 0.0
26/01/2015
5.50
 8,000 5.63 5.63 5.50 1,000 0 0.0
23/01/2015
5.63
 0 5.63 5.63 5.63 0 0 0
22/01/2015
5.63
 35 5.63 5.63 5.63 0 0 0
21/01/2015
5.63
 9,500 5.68 5.68 5.22 2,100 0 0.0
20/01/2015
5.68
 700 5.73 5.73 5.54 100 0 0.0
19/01/2015
5.73
 200 5.73 5.73 5.73 200 0 0.0
16/01/2015
5.73
 500 5.73 5.73 5.73 0 0 0
15/01/2015
5.73
 26,700 5.68 5.73 5.45 1,100 0 0.0
14/01/2015
5.68
 800 5.68 5.68 5.68 0 0 0
13/01/2015
5.68
 0 5.68 5.68 5.68 0 0 0
12/01/2015
5.68
 2,100 5.86 5.86 5.50 200 0 0.0
09/01/2015
5.86
 500 5.54 5.86 5.68 500 0 0.0
08/01/2015
5.54
 5,000 5.54 5.54 5.45 100 0 0.0
07/01/2015
5.54
 5,600 5.54 5.54 5.50 0 0 0
06/01/2015: Cổ tức tiền mặt tỉ lệ: 12%
06/01/2015
5.54
 1,400 5.50 5.77 5.54 100 0 0.0
05/01/2015
5.50
 9,100 5.58 5.58 5.46 1,000 0 0.0
31/12/2014
5.58
 1,400 5.50 5.62 5.54 500 0 0.0
30/12/2014
5.50
 2,200 5.41 5.50 5.41 100 0 0.0
29/12/2014
5.41
 1,100 5.41 5.41 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |