Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2015	5.46	0	5.46	5.46	5.46	0	0	0
15/04/2015	5.46	9,900	5.38	5.46	5.29	8,100	0	0.1
14/04/2015	5.38	1,030	5.51	5.51	5.38	1,000	0	0.0
13/04/2015	5.51	5,200	5.51	5.51	5.34	5,100	0	0.1
10/04/2015	5.51	37,955	5.46	5.55	5.34	5,900	0	0.1
09/04/2015	5.46	5,800	5.51	5.55	5.34	5,800	0	0.1
08/04/2015	5.51	7,100	5.51	5.51	5.29	7,100	0	0.1
07/04/2015	5.51	5,345	5.55	5.55	5.17	4,700	0	0.1
06/04/2015	5.55	2,300	5.34	5.55	5.42	2,300	0	0.0
03/04/2015	5.34	5,000	5.42	5.42	5.34	5,000	0	0.1
02/04/2015	5.42	3,300	5.38	5.42	5.29	2,300	0	0.0
01/04/2015	5.38	3,000	5.42	5.42	5.34	2,400	0	0.0
31/03/2015	5.42	4,800	5.42	5.42	5.34	4,800	0	0.1
30/03/2015	5.42	25,000	5.42	5.42	5.42	0	0	0
27/03/2015	5.42	135	5.42	5.42	5.42	0	0	0
26/03/2015	5.42	9,500	5.42	5.42	5.25	5,100	0	0.1
25/03/2015	5.42	12,565	5.25	5.42	5.21	500	0	0.0
24/03/2015	5.25	1,500	5.29	5.29	5.25	0	0	0
23/03/2015	5.29	6,545	5.38	5.38	5.08	3,200	0	0.0
20/03/2015	5.38	4,100	5.29	5.51	5.25	4,000	0	0.0
19/03/2015	5.29	4,000	5.29	5.29	5.29	4,000	0	0.1
18/03/2015	5.29	100	5.29	5.29	5.29	100	0	0.0
17/03/2015	5.29	20,400	5.25	5.46	5.25	6,600	0	0.1
16/03/2015	5.25	3,000	5.25	5.25	5.25	0	0	0
13/03/2015	5.25	7,400	5.21	5.25	5.21	3,100	0	0.0
12/03/2015	5.21	3,100	5.25	5.25	5.21	0	0	0
11/03/2015	5.25	7,405	5.21	5.25	5.17	1,000	0	0.0
10/03/2015	5.21	4,000	5.25	5.25	5.21	4,000	0	0.0
09/03/2015	5.25	9,100	5.17	5.25	5.17	4,100	0	0.1
06/03/2015	5.17	7,600	5.21	5.21	5.17	7,000	0	0.1
05/03/2015	5.21	3,600	5.08	5.25	5.17	300	0	0.0
04/03/2015	5.08	8,100	5.21	5.21	5.08	4,000	0	0.0
03/03/2015	5.21	200	5.21	5.21	5.21	100	0	0.0
02/03/2015	5.21	4,000	5.34	5.34	5.21	4,000	0	0.0
27/02/2015	5.34	7,400	5.42	5.42	5.21	5,900	0	0.1
26/02/2015	5.42	6,400	5.46	5.46	5.08	5,100	0	0.1
25/02/2015	5.46	13,200	5.21	5.46	5.21	13,000	0	0.2
24/02/2015	5.21	5,000	5.25	5.25	5.21	5,000	0	0.1
13/02/2015	5.25	100	5.12	5.25	5.25	100	0	0.0
12/02/2015	5.12	5,200	5.17	5.17	5.12	5,000	0	0.1
11/02/2015	5.17	6,700	5.17	5.17	5.12	6,600	0	0.1
10/02/2015	5.17	11,700	5.17	5.17	5.08	5,000	0	0.1
09/02/2015	5.17	0	5.17	5.17	5.17	0	0	0
06/02/2015	5.17	900	5.08	5.17	5.08	200	0	0.0
05/02/2015	5.08	19,500	5.00	5.08	5.00	0	0	0
04/02/2015	5.00	11,000	5.04	5.04	4.91	6,000	0	0.1
03/02/2015	5.04	2,000	5.08	5.08	5.04	0	0	0
02/02/2015	5.08	2,200	5.08	5.08	5.04	0	0	0
30/01/2015	5.08	5,735	5.08	5.29	5.08	400	10	0.0
29/01/2015	5.08	5,000	5.08	5.08	5.08	1,300	0	0.0
28/01/2015	5.08	14,200	5.08	5.08	5.08	2,000	0	0.0
27/01/2015	5.08	6,775	5.08	5.12	5.08	2,000	0	0.0
26/01/2015	5.08	8,000	5.21	5.21	5.08	1,000	0	0.0
23/01/2015	5.21	0	5.21	5.21	5.21	0	0	0
22/01/2015	5.21	35	5.21	5.21	5.21	0	0	0
21/01/2015	5.21	9,500	5.25	5.25	4.83	2,100	0	0.0
20/01/2015	5.25	700	5.29	5.29	5.12	100	0	0.0
19/01/2015	5.29	200	5.29	5.29	5.29	200	0	0.0
16/01/2015	5.29	500	5.29	5.29	5.29	0	0	0
15/01/2015	5.29	26,700	5.25	5.29	5.04	1,100	0	0.0
14/01/2015	5.25	800	5.25	5.25	5.25	0	0	0
13/01/2015	5.25	0	5.25	5.25	5.25	0	0	0
12/01/2015	5.25	2,100	5.42	5.42	5.08	200	0	0.0
09/01/2015	5.42	500	5.12	5.42	5.25	500	0	0.0
08/01/2015	5.12	5,000	5.12	5.12	5.04	100	0	0.0
07/01/2015	5.12	5,600	5.12	5.12	5.08	0	0	0
06/01/2015: Cổ tức tiền mặt tỉ lệ: 12%
06/01/2015	5.12	1,400	5.08	5.34	5.12	100	0	0.0
05/01/2015	5.08	9,100	5.16	5.16	5.04	1,000	0	0.0
31/12/2014	5.16	1,400	5.08	5.20	5.12	500	0	0.0
30/12/2014	5.08	2,200	5.00	5.08	5.00	100	0	0.0
29/12/2014	5.00	1,100	5.00	5.00	5.00	0	0	0
26/12/2014	5.00	5,700	5.00	5.08	5.00	0	0	0
25/12/2014	5.00	1,100	5.00	5.00	4.89	100	0	0.0
24/12/2014	5.00	2,900	5.00	5.00	4.93	0	0	0
23/12/2014	5.00	4,700	5.00	5.00	4.81	200	0	0.0
22/12/2014	5.00	18,650	4.97	5.00	4.97	0	0	0
19/12/2014	4.97	39,500	5.00	5.00	4.62	1,100	0	0.0
18/12/2014	5.00	20,200	5.00	5.20	4.93	1,400	0	0.0
17/12/2014	5.00	23,400	5.16	5.16	4.93	200	4,000	-0.0
16/12/2014	5.16	16,400	5.16	5.16	4.89	100	1,000	-0.0
15/12/2014	5.16	57,300	4.97	5.20	5.00	500	9,100	-0.1
12/12/2014	4.97	8,700	5.04	5.04	4.93	4,000	2,900	0.0
11/12/2014	5.04	7,870	4.93	5.08	4.89	1,400	6,400	-0.1
10/12/2014	4.93	1,730	4.85	5.08	4.85	200	1,400	-0.0
09/12/2014	4.85	13,600	5.12	5.12	4.62	100	2,200	-0.0
08/12/2014	5.12	3,200	5.12	5.12	5.04	100	0	0.0
05/12/2014	5.12	13,200	5.08	5.12	5.00	10,000	0	0.1
04/12/2014	5.08	1,200	5.20	5.20	5.00	200	0	0.0
03/12/2014	5.20	9,900	5.00	5.20	4.89	8,500	0	0.1
02/12/2014	5.00	1,100	5.00	5.00	4.97	300	0	0.0
01/12/2014	5.00	100	5.04	5.04	5.00	100	0	0.0
28/11/2014	5.04	6,500	4.93	5.08	4.93	3,000	0	0.0
27/11/2014	4.93	1,000	5.08	5.08	4.93	0	0	0
26/11/2014	5.08	0	5.08	5.08	5.08	0	0	0
25/11/2014	5.08	6,300	4.93	5.12	4.89	2,300	0	0.0
24/11/2014	4.93	4,520	5.00	5.00	4.93	0	0	0
21/11/2014	5.00	7,130	5.00	5.00	5.00	0	1,000	-0.0
20/11/2014	5.00	2,245	4.97	5.00	4.93	100	0	0.0
19/11/2014	4.97	15,500	5.00	5.00	4.97	0	0	0
18/11/2014	5.00	9,600	5.00	5.00	4.93	0	0	0

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-0.80	-4.10%	61,800	0	0	18.50 23.30 18.50
2 tháng (2026-07-20)	-1.30	-6.50%	133,100	0	0	18.50 23.30 18.50
3 tháng (2026-06-19)	-1.90	-9.22%	162,800	-100	-0.0	18.50 23.40 18.50
6 tháng (2026-03-23)	-2.47	-11.67%	362,300	-100	-0.0	17.47 23.40 18.50
12 tháng (2025-09-22)	-5.34	-22.20%	833,500	-500	-0.0	17.47 24.41 18.50
24 tháng (2024-09-27)	-5.30	-22.09%	2,153,767	-18,300	-0.4	16.20 25.88 18.50
36 tháng (2023-10-03)	2.04	12.26%	5,987,668	-1,215,000	-25.7	14.80 25.88 18.50
60 tháng (2021-10-13)	1.53	8.94%	12,043,383	-1,827,400	-39.0	13.21 25.88 18.50

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

THỐNG KÊ GIAO DỊCH