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

20.60
-0.30
(-1.44%)
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
(2026-05-20) 		0.50 2.45% 56,300 0 0
20.20
20.90
20.60
2 tháng
(2026-04-20) 		0.10 0.48% 134,300 0 0
20.10
20.90
20.60
3 tháng
(2026-03-23) 		-0.27 -1.27% 199,100 0 0
20.10
21.17
20.60
6 tháng
(2025-12-22) 		0.10 0.48% 340,800 -400 -0.0
20.06
22.09
20.60
12 tháng
(2025-06-24) 		-2.58 -10.99% 960,300 -1,300 -0.0
20.06
25.88
20.60
24 tháng
(2024-07-01) 		-0.79 -3.63% 2,301,572 -21,400 -0.6
20.06
25.88
20.60
36 tháng
(2023-07-05) 		3.27 18.56% 6,352,919 -1,354,600 -28.7
14.80
25.88
20.60
60 tháng
(2021-07-15) 		9.87 89.40% 16,232,838 -1,719,200 -35.0
11.03
25.88
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2014
4.97
 2,400 5.00 5.00 4.97 0 0 0
04/11/2014
5.00
 0 5.00 5.00 5.00 0 0 0
03/11/2014
5.00
 1,100 5.00 5.00 5.00 0 0 0
31/10/2014
5.00
 1,300 5.04 5.04 5.00 0 0 0
30/10/2014
5.04
 3,100 5.12 5.16 4.62 100 0 0.0
29/10/2014
5.12
 400 4.97 5.12 5.04 400 0 0.0
28/10/2014
4.97
 2,200 5.00 5.00 4.93 0 0 0
27/10/2014
5.00
 11,020 5.04 5.04 5.00 0 0 0
24/10/2014
5.04
 29,800 5.04 5.04 5.00 0 0 0
23/10/2014
5.04
 19,800 4.97 5.08 4.97 0 0 0
22/10/2014
4.97
 4,580 5.08 5.08 4.97 0 0 0
21/10/2014
5.08
 7,300 5.04 5.08 5.00 100 0 0.0
20/10/2014
5.04
 4,000 5.04 5.04 4.93 100 0 0.0
17/10/2014
5.04
 38,000 5.08 5.08 4.97 0 20,000 -0.3
16/10/2014
5.08
 25,000 5.12 5.12 5.04 0 20,000 -0.3
15/10/2014
5.12
 36,100 5.20 5.20 4.89 0 29,700 -0.4
14/10/2014
5.20
 25,450 5.16 5.27 5.04 800 0 0.0
13/10/2014
5.16
 22,500 5.20 5.20 5.04 0 0 0
10/10/2014
5.20
 7,050 5.16 5.20 5.12 0 200 -0.0
09/10/2014
5.16
 7,900 5.08 5.16 5.00 3,200 0 0.0
08/10/2014
5.08
 1,100 4.85 5.08 4.85 100 0 0.0
07/10/2014
4.85
 900 5.12 5.16 4.81 600 0 0.0
06/10/2014
5.12
 13,200 5.12 5.12 5.00 1,200 0 0.0
03/10/2014
5.12
 1,100 5.04 5.12 5.08 1,100 0 0.0
02/10/2014
5.04
 2,550 5.08 5.08 5.00 500 0 0.0
01/10/2014
5.08
 1,400 5.20 5.20 5.00 0 0 0
30/09/2014
5.20
 6,750 5.00 5.20 5.00 6,700 0 0.1
29/09/2014
5.00
 200 4.97 5.00 5.00 200 0 0.0
26/09/2014
4.97
 1,900 4.97 5.00 4.97 100 0 0.0
25/09/2014
4.97
 1,000 5.00 5.00 4.97 0 0 0
24/09/2014
5.00
 5,310 5.00 5.00 4.97 300 10 0.0
23/09/2014
5.00
 5,400 4.97 5.00 4.97 5,400 0 0.1
22/09/2014
4.97
 1,600 5.00 5.00 4.97 0 0 0
19/09/2014
5.00
 6,200 5.00 5.00 5.00 5,200 0 0.1
18/09/2014
5.00
 5,600 5.00 5.00 5.00 5,600 0 0.1
17/09/2014
5.00
 10,300 5.04 5.04 4.77 6,100 0 0.1
16/09/2014
5.04
 14,300 5.04 5.04 4.70 7,100 0 0.1
15/09/2014
5.04
 6,215 5.00 5.04 4.81 4,700 0 0.1
12/09/2014
5.00
 12,685 5.00 5.00 4.97 10,000 0 0.1
11/09/2014
5.00
 17,100 5.00 5.00 4.97 10,100 0 0.1
10/09/2014
5.00
 11,100 4.97 5.00 4.97 9,100 0 0.1
09/09/2014
4.97
 15,827 5.00 5.00 4.93 6,100 0 0.0
08/09/2014
5.00
 21,600 5.04 5.08 5.00 10,000 0 0.0
05/09/2014
5.04
 945 5.04 5.04 4.93 800 0 0.0
04/09/2014
5.04
 12,128 4.97 5.08 4.93 5,400 0 0.1
03/09/2014
4.97
 22,915 4.93 4.97 4.93 22,900 15,000 0.0
29/08/2014
4.93
 12,385 4.89 4.93 4.89 300 0 0.0
28/08/2014
4.89
 3,500 4.85 4.89 4.85 300 0 0.0
27/08/2014
4.85
 24,600 4.81 4.85 4.77 1,400 0 0.0
26/08/2014
4.81
 15,600 4.81 4.81 4.74 1,400 0 0.0
25/08/2014
4.81
 20,400 4.77 5.24 4.77 0 0 0
22/08/2014
4.77
 1,000 4.77 4.77 4.77 0 0 0
21/08/2014
4.77
 7,600 4.74 4.81 4.74 0 0 0
20/08/2014
4.74
 40,100 4.74 4.77 4.74 27,800 600 0.3
19/08/2014
4.74
 29,100 4.66 4.74 4.66 2,000 0 0.0
18/08/2014
4.66
 8,500 4.66 4.74 4.66 1,000 0 0.0
15/08/2014
4.66
 11,700 4.70 4.70 4.62 6,200 3,000 0.0
14/08/2014
4.70
 11,700 4.70 4.70 4.39 4,600 0 0.1
13/08/2014
4.70
 4,700 4.70 4.70 4.70 4,600 0 0.1
12/08/2014
4.70
 600 4.74 4.74 4.70 600 0 0.0
11/08/2014
4.74
 15,700 4.74 4.74 4.54 6,500 15,000 -0.1
08/08/2014
4.74
 45,300 4.62 4.74 4.54 2,500 5,300 -0.0
07/08/2014
4.62
 13,500 4.70 4.70 4.54 11,800 10,000 0.0
06/08/2014
4.70
 19,200 4.66 4.70 4.62 18,900 0 0.2
05/08/2014
4.66
 12,600 4.66 4.66 4.66 5,400 0 0.1
04/08/2014
4.66
 17,100 4.58 4.66 4.62 7,200 0 0.1
01/08/2014
4.58
 2,000 4.62 4.62 4.58 2,000 0 0.0
31/07/2014
4.62
 600 4.62 4.62 4.58 600 0 0.0
30/07/2014
4.62
 13,000 4.58 4.62 4.47 8,100 10,000 -0.0
29/07/2014
4.58
 6,600 4.54 4.58 4.50 5,000 0 0.1
28/07/2014
4.54
 6,700 4.58 4.81 4.54 4,600 1,800 0.0
25/07/2014
4.58
 43,600 4.62 4.62 4.43 5,000 43,300 -0.5
24/07/2014
4.62
 43,400 4.58 4.62 4.43 11,100 32,700 -0.3
23/07/2014
4.58
 52,700 4.58 4.58 4.43 14,100 37,000 -0.3
22/07/2014
4.58
 13,000 4.62 4.62 4.58 10,500 0 0.1
21/07/2014
4.62
 300 4.66 4.66 4.62 0 0 0
18/07/2014
4.66
 10,500 4.62 4.81 4.62 7,900 0 0.1
17/07/2014
4.62
 24,700 4.62 4.66 4.62 24,500 0 0.3
16/07/2014
4.62
 7,900 4.62 4.62 4.62 7,900 0 0.1
15/07/2014
4.62
 6,720 4.66 4.66 4.58 100 0 0.0
14/07/2014
4.66
 1,600 4.62 4.66 4.58 100 0 0.0
11/07/2014
4.62
 7,050 4.62 4.62 4.62 2,000 0 0.0
10/07/2014
4.62
 5,200 4.62 4.62 4.62 3,000 0 0.0
09/07/2014
4.62
 2,600 4.58 4.62 4.62 2,500 0 0.0
08/07/2014
4.58
 7,200 4.62 4.66 4.58 5,000 0 0.1
07/07/2014
4.62
 6,200 4.66 4.70 4.62 3,000 0 0.0
04/07/2014
4.66
 3,100 4.66 4.66 4.66 3,000 0 0.0
03/07/2014
4.66
 700 4.70 4.70 4.66 0 0 0
02/07/2014
4.70
 11,700 4.62 4.70 4.62 11,700 0 0.1
01/07/2014
4.62
 13,300 4.74 4.74 4.62 7,200 0 0.1
30/06/2014
4.74
 4,800 4.62 4.74 4.62 4,800 0 0.1
27/06/2014
4.62
 2,000 4.62 4.62 4.54 600 0 0.0
26/06/2014
4.62
 3,100 4.74 4.74 4.62 0 0 0
25/06/2014
4.74
 2,100 4.58 4.74 4.58 700 0 0.0
24/06/2014
4.58
 0 4.58 4.58 4.58 0 0 0
23/06/2014
4.58
 6,400 4.54 4.58 4.58 4,000 0 0.0
20/06/2014
4.54
 5,900 4.54 4.54 4.54 5,900 0 0.1
19/06/2014
4.54
 6,000 4.54 4.54 4.54 6,000 0 0.1
18/06/2014
4.54
 6,000 4.54 4.58 4.54 5,000 0 0.1
17/06/2014
4.54
 7,000 4.54 4.58 4.54 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |