Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2014	5.41	1,900	5.41	5.41	5.29	100	0	0.0
12/11/2014	5.41	55	5.41	5.41	5.41	0	0	0
11/11/2014	5.41	0	5.41	5.41	5.41	0	0	0
10/11/2014	5.41	0	5.41	5.41	5.41	0	0	0
07/11/2014	5.41	5,500	5.37	5.41	5.12	200	0	0.0
06/11/2014	5.37	1,500	5.37	5.37	5.25	0	0	0
05/11/2014	5.37	2,400	5.41	5.41	5.37	0	0	0
04/11/2014	5.41	0	5.41	5.41	5.41	0	0	0
03/11/2014	5.41	1,100	5.41	5.41	5.41	0	0	0
31/10/2014	5.41	1,300	5.46	5.46	5.41	0	0	0
30/10/2014	5.46	3,100	5.54	5.58	5.00	100	0	0.0
29/10/2014	5.54	400	5.37	5.54	5.46	400	0	0.0
28/10/2014	5.37	2,200	5.41	5.41	5.33	0	0	0
27/10/2014	5.41	11,020	5.46	5.46	5.41	0	0	0
24/10/2014	5.46	29,800	5.46	5.46	5.41	0	0	0
23/10/2014	5.46	19,800	5.37	5.50	5.37	0	0	0
22/10/2014	5.37	4,580	5.50	5.50	5.37	0	0	0
21/10/2014	5.50	7,300	5.46	5.50	5.41	100	0	0.0
20/10/2014	5.46	4,000	5.46	5.46	5.33	100	0	0.0
17/10/2014	5.46	38,000	5.50	5.50	5.37	0	20,000	-0.3
16/10/2014	5.50	25,000	5.54	5.54	5.46	0	20,000	-0.3
15/10/2014	5.54	36,100	5.62	5.62	5.29	0	29,700	-0.4
14/10/2014	5.62	25,450	5.58	5.71	5.46	800	0	0.0
13/10/2014	5.58	22,500	5.62	5.62	5.46	0	0	0
10/10/2014	5.62	7,050	5.58	5.62	5.54	0	200	-0.0
09/10/2014	5.58	7,900	5.50	5.58	5.41	3,200	0	0.0
08/10/2014	5.50	1,100	5.25	5.50	5.25	100	0	0.0
07/10/2014	5.25	900	5.54	5.58	5.21	600	0	0.0
06/10/2014	5.54	13,200	5.54	5.54	5.41	1,200	0	0.0
03/10/2014	5.54	1,100	5.46	5.54	5.50	1,100	0	0.0
02/10/2014	5.46	2,550	5.50	5.50	5.41	500	0	0.0
01/10/2014	5.50	1,400	5.62	5.62	5.41	0	0	0
30/09/2014	5.62	6,750	5.41	5.62	5.41	6,700	0	0.1
29/09/2014	5.41	200	5.37	5.41	5.41	200	0	0.0
26/09/2014	5.37	1,900	5.37	5.41	5.37	100	0	0.0
25/09/2014	5.37	1,000	5.41	5.41	5.37	0	0	0
24/09/2014	5.41	5,310	5.41	5.41	5.37	300	10	0.0
23/09/2014	5.41	5,400	5.37	5.41	5.37	5,400	0	0.1
22/09/2014	5.37	1,600	5.41	5.41	5.37	0	0	0
19/09/2014	5.41	6,200	5.41	5.41	5.41	5,200	0	0.1
18/09/2014	5.41	5,600	5.41	5.41	5.41	5,600	0	0.1
17/09/2014	5.41	10,300	5.46	5.46	5.16	6,100	0	0.1
16/09/2014	5.46	14,300	5.46	5.46	5.08	7,100	0	0.1
15/09/2014	5.46	6,215	5.41	5.46	5.21	4,700	0	0.1
12/09/2014	5.41	12,685	5.41	5.41	5.37	10,000	0	0.1
11/09/2014	5.41	17,100	5.41	5.41	5.37	10,100	0	0.1
10/09/2014	5.41	11,100	5.37	5.41	5.37	9,100	0	0.1
09/09/2014	5.37	15,827	5.41	5.41	5.33	6,100	0	0.0
08/09/2014	5.41	21,600	5.46	5.50	5.41	10,000	0	0.0
05/09/2014	5.46	945	5.46	5.46	5.33	800	0	0.0
04/09/2014	5.46	12,128	5.37	5.50	5.33	5,400	0	0.1
03/09/2014	5.37	22,915	5.33	5.37	5.33	22,900	15,000	0.0
29/08/2014	5.33	12,385	5.29	5.33	5.29	300	0	0.0
28/08/2014	5.29	3,500	5.25	5.29	5.25	300	0	0.0
27/08/2014	5.25	24,600	5.21	5.25	5.16	1,400	0	0.0
26/08/2014	5.21	15,600	5.21	5.21	5.12	1,400	0	0.0
25/08/2014	5.21	20,400	5.16	5.66	5.16	0	0	0
22/08/2014	5.16	1,000	5.16	5.16	5.16	0	0	0
21/08/2014	5.16	7,600	5.12	5.21	5.12	0	0	0
20/08/2014	5.12	40,100	5.12	5.16	5.12	27,800	600	0.3
19/08/2014	5.12	29,100	5.04	5.12	5.04	2,000	0	0.0
18/08/2014	5.04	8,500	5.04	5.12	5.04	1,000	0	0.0
15/08/2014	5.04	11,700	5.08	5.08	5.00	6,200	3,000	0.0
14/08/2014	5.08	11,700	5.08	5.08	4.75	4,600	0	0.1
13/08/2014	5.08	4,700	5.08	5.08	5.08	4,600	0	0.1
12/08/2014	5.08	600	5.12	5.12	5.08	600	0	0.0
11/08/2014	5.12	15,700	5.12	5.12	4.91	6,500	15,000	-0.1
08/08/2014	5.12	45,300	5.00	5.12	4.91	2,500	5,300	-0.0
07/08/2014	5.00	13,500	5.08	5.08	4.91	11,800	10,000	0.0
06/08/2014	5.08	19,200	5.04	5.08	5.00	18,900	0	0.2
05/08/2014	5.04	12,600	5.04	5.04	5.04	5,400	0	0.1
04/08/2014	5.04	17,100	4.96	5.04	5.00	7,200	0	0.1
01/08/2014	4.96	2,000	5.00	5.00	4.96	2,000	0	0.0
31/07/2014	5.00	600	5.00	5.00	4.96	600	0	0.0
30/07/2014	5.00	13,000	4.96	5.00	4.83	8,100	10,000	-0.0
29/07/2014	4.96	6,600	4.91	4.96	4.87	5,000	0	0.1
28/07/2014	4.91	6,700	4.96	5.21	4.91	4,600	1,800	0.0
25/07/2014	4.96	43,600	5.00	5.00	4.79	5,000	43,300	-0.5
24/07/2014	5.00	43,400	4.96	5.00	4.79	11,100	32,700	-0.3
23/07/2014	4.96	52,700	4.96	4.96	4.79	14,100	37,000	-0.3
22/07/2014	4.96	13,000	5.00	5.00	4.96	10,500	0	0.1
21/07/2014	5.00	300	5.04	5.04	5.00	0	0	0
18/07/2014	5.04	10,500	5.00	5.21	5.00	7,900	0	0.1
17/07/2014	5.00	24,700	5.00	5.04	5.00	24,500	0	0.3
16/07/2014	5.00	7,900	5.00	5.00	5.00	7,900	0	0.1
15/07/2014	5.00	6,720	5.04	5.04	4.96	100	0	0.0
14/07/2014	5.04	1,600	5.00	5.04	4.96	100	0	0.0
11/07/2014	5.00	7,050	5.00	5.00	5.00	2,000	0	0.0
10/07/2014	5.00	5,200	5.00	5.00	5.00	3,000	0	0.0
09/07/2014	5.00	2,600	4.96	5.00	5.00	2,500	0	0.0
08/07/2014	4.96	7,200	5.00	5.04	4.96	5,000	0	0.1
07/07/2014	5.00	6,200	5.04	5.08	5.00	3,000	0	0.0
04/07/2014	5.04	3,100	5.04	5.04	5.04	3,000	0	0.0
03/07/2014	5.04	700	5.08	5.08	5.04	0	0	0
02/07/2014	5.08	11,700	5.00	5.08	5.00	11,700	0	0.1
01/07/2014	5.00	13,300	5.12	5.12	5.00	7,200	0	0.1
30/06/2014	5.12	4,800	5.00	5.12	5.00	4,800	0	0.1
27/06/2014	5.00	2,000	5.00	5.00	4.91	600	0	0.0
26/06/2014	5.00	3,100	5.12	5.12	5.00	0	0	0
25/06/2014	5.12	2,100	4.96	5.12	4.96	700	0	0.0

Page:
<<
28
29
30
>>

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

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

THỐNG KÊ GIAO DỊCH