CTCP Đầu tư Tài chính Giáo dục (efi)

2.10
0.10
(5%)
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 0% 70,600 0 0
1.80
2.20
2.10
2 tháng
(2025-12-01) 		0.10 5% 144,400 0 0
1.80
2.20
2.10
3 tháng
(2025-10-30) 		-0.10 -4.55% 178,200 0 0
1.80
2.30
2.10
6 tháng
(2025-08-01) 		-0.60 -22.22% 423,900 -1,000 -0.0
1.80
2.80
2.10
12 tháng
(2025-02-03) 		0.40 23.53% 1,347,300 -1,000 -0.0
1.60
3.20
2.10
24 tháng
(2024-02-15) 		0.50 31.25% 2,676,205 -1,000 -0.0
1.30
3.20
2.10
36 tháng
(2023-02-13) 		0 0% 3,385,399 -22,100 -0.1
1.30
3.20
2.10
60 tháng
(2021-02-23) 		0.30 16.67% 10,488,010 -95,600 -0.2
1.30
4
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2013
6
 7,000 5.90 6 5.90 0 0 0
02/10/2013
5.90
 100 6 6 5.90 0 0 0
01/10/2013
6
 57,800 6 6.10 5.90 21,400 0 0.1
30/09/2013
6
 30,400 5.90 6 5.90 10,000 0 0.1
27/09/2013
5.90
 21,400 5.90 6 5.80 18,300 0 0.1
26/09/2013
5.90
 47,700 5.90 5.90 5.80 36,500 0 0.2
25/09/2013
5.90
 61,400 5.80 5.90 5.80 17,000 0 0.1
24/09/2013
5.80
 53,200 5.60 5.90 5.60 0 0 0
23/09/2013
5.60
 700 5.60 5.60 5.60 0 0 0
20/09/2013
5.60
 5,000 5.70 5.70 5.60 0 0 0
19/09/2013
5.70
 6,000 5.80 5.80 5.70 4,000 0 0.0
18/09/2013
5.80
 0 5.80 5.80 5.80 0 0 0
17/09/2013
5.80
 0 5.80 5.80 5.80 0 0 0
16/09/2013
5.80
 10,800 5.80 5.80 5.80 10,600 0 0.1
13/09/2013
5.80
 3,200 5.80 5.80 5.80 3,200 0 0.0
12/09/2013
5.80
 11,000 5.80 5.80 5.80 11,000 0 0.1
11/09/2013
5.80
 800 5.80 5.80 5.80 300 0 0.0
10/09/2013
5.80
 25,700 5.80 5.90 5.80 24,600 0 0.1
09/09/2013
5.80
 10,000 5.80 5.80 5.80 10,000 0 0.1
06/09/2013
5.80
 3,000 5.90 5.90 5.80 3,000 0 0.0
05/09/2013
5.90
 51,200 5.80 5.90 5.60 38,600 0 0.2
04/09/2013
5.80
 32,600 5.80 5.80 5.80 32,600 0 0.2
03/09/2013
5.80
 69,300 5.80 5.80 5.80 10,600 0 0.1
30/08/2013
5.80
 36,900 5.80 5.80 5.80 30,000 0 0.2
29/08/2013
5.80
 27,300 5.80 5.80 5.70 10,600 0 0.1
28/08/2013
5.80
 55,300 5.90 5.90 5.80 10,400 0 0.1
27/08/2013
5.90
 27,900 6 6 5.90 10,400 0 0.1
26/08/2013
6
 69,700 6 6 5.90 8,400 0 0.0
23/08/2013
6
 26,700 5.90 6 5.90 10,400 0 0.1
22/08/2013
5.90
 19,900 5.90 6 5.90 10,400 0 0.1
21/08/2013
5.90
 22,200 6 6 5.90 1,000 0 0.0
20/08/2013
6
 107,200 5.90 6 5.90 10,400 0 0.1
19/08/2013
5.90
 50,700 6 6 5.40 0 0 0
16/08/2013
6
 7,000 5.90 6 6 0 0 0
15/08/2013
5.90
 9,500 5.90 6 5.80 0 0 0
14/08/2013
5.90
 51,200 5.90 5.90 5.80 10,400 0 0.1
13/08/2013
5.90
 25,400 5.90 6 5.90 0 0 0
12/08/2013
5.90
 900 5.90 5.90 5.90 0 0 0
09/08/2013
5.90
 12,900 6 6 5.90 0 0 0
08/08/2013
6
 39,800 6 6 5.90 10,400 0 0.1
07/08/2013
6
 19,100 5.90 6 5.90 0 0 0
06/08/2013
5.90
 19,700 6 6 5.80 10,400 0 0.1
05/08/2013
6
 30,100 6 6 5.90 10,400 0 0.1
02/08/2013
6
 34,900 6 6 5.90 10,400 0 0.1
01/08/2013
6
 1,700 6 6 5.90 0 0 0
31/07/2013
6
 10,100 6 6 5.90 10,000 0 0.1
30/07/2013
6
 28,000 6 6 5.90 2,000 0 0.0
29/07/2013
6
 78,300 5.90 6 5.90 2,000 0 0.0
26/07/2013
5.90
 35,700 5.80 6.10 5.90 0 0 0
25/07/2013
5.80
 35,400 6 6 5.80 10,300 0 0.1
24/07/2013
6
 35,500 6.10 6.10 6 10,300 0 0.1
23/07/2013
6.10
 11,600 6.10 6.10 6 2,800 0 0.0
22/07/2013
6.10
 16,400 6.10 6.20 6 500 0 0.0
19/07/2013
6.10
 12,000 6.10 6.10 6 0 0 0
18/07/2013
6.10
 12,100 6.10 6.10 6 9,700 0 0.1
17/07/2013
6.10
 4,500 6 6.10 6 400 0 0.0
16/07/2013
6
 23,000 6 6 6 10,300 0 0.1
15/07/2013
6
 43,400 6 6 6 10,300 0 0.1
12/07/2013
6
 30,600 6.10 6.10 6 10,300 0 0.1
11/07/2013
6.10
 10,700 6 6.10 6 2,700 0 0.0
10/07/2013
6
 14,400 6.10 6.10 6 10,300 0 0.1
09/07/2013
6.10
 24,400 6.10 6.10 6 10,300 0 0.1
08/07/2013
6.10
 63,300 6 6.10 6 10,300 0 0.1
05/07/2013
6
 21,000 6.10 6.10 6 0 0 0
04/07/2013
6.10
 23,500 6 6.10 5.40 10,300 0 0.1
03/07/2013
6
 46,900 6.10 6.10 6 10,300 2,000 0.0
02/07/2013
6.10
 3,000 6.10 6.10 6.10 0 0 0
01/07/2013
6.10
 48,700 6.10 6.10 6 10,300 0 0.1
28/06/2013
6.10
 50,700 6.10 6.10 6 0 0 0
27/06/2013
6.10
 69,100 5.90 6.10 5.90 10,400 0 0.1
26/06/2013
5.90
 21,300 6 6 5.90 10,400 0 0.1
25/06/2013
6
 79,400 6.20 6.20 5.90 10,100 0 0.1
24/06/2013: Cổ tức tiền mặt tỉ lệ: 8%
24/06/2013
6.20
 35,600 6.20 6.40 6.10 0 0 0
21/06/2013
6.20
 182,500 6.38 6.38 6.20 8,800 0 0.1
20/06/2013
6.38
 77,800 6.29 6.38 6.20 0 0 0
19/06/2013
6.29
 141,700 6.38 6.38 6.29 0 0 0
18/06/2013
6.38
 129,100 6.29 6.38 6.29 0 0 0
17/06/2013
6.29
 116,900 6.47 6.47 6.20 0 0 0
14/06/2013
6.47
 151,400 6.55 6.55 6.38 0 0 0
13/06/2013
6.55
 207,000 6.47 6.55 6.38 0 0 0
12/06/2013
6.47
 222,100 6.38 6.47 6.38 0 0 0
11/06/2013
6.38
 75,700 6.29 6.38 6.29 0 0 0
10/06/2013
6.29
 161,600 6.38 6.47 6.29 0 0 0
07/06/2013
6.38
 82,300 6.38 6.38 6.29 0 0 0
06/06/2013
6.38
 95,300 6.38 6.38 6.29 0 0 0
05/06/2013
6.38
 73,700 6.38 6.47 6.29 0 0 0
04/06/2013
6.38
 143,700 6.47 6.55 6.29 0 0 0
03/06/2013
6.47
 193,900 6.38 6.55 6.29 0 24,000 -0.2
31/05/2013
6.38
 242,100 6.38 6.47 6.20 0 0 0
30/05/2013
6.38
 326,700 6.29 6.38 6.20 0 0 0
29/05/2013
6.29
 331,500 6.20 6.38 6.11 0 0 0
28/05/2013
6.20
 75,300 6.29 6.38 5.67 0 0 0
27/05/2013
6.29
 69,700 6.29 6.38 6.20 0 0 0
24/05/2013
6.29
 150,500 6.11 6.29 6.11 0 10,000 -0.1
23/05/2013
6.11
 19,100 6.11 6.11 6.11 0 0 0
22/05/2013
6.11
 23,800 5.93 6.11 5.93 0 0 0
21/05/2013
5.93
 76,400 6.02 6.02 5.93 0 0 0
20/05/2013
6.02
 27,700 6.02 6.02 5.93 0 0 0
17/05/2013
6.02
 9,800 6.02 6.02 6.02 0 0 0
16/05/2013
6.02
 13,000 6.11 6.11 6.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |