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

23.50
0.10
(0.43%)
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
(2025-11-05) 		-1 -4.10% 119,400 0 0
22.60
24.70
23.50
2 tháng
(2025-10-06) 		-2.70 -10.34% 237,900 0 0
22.60
26.40
23.50
3 tháng
(2025-09-08) 		-3 -11.36% 373,100 -100 -0.0
22.60
26.40
23.50
6 tháng
(2025-06-09) 		-2 -7.87% 612,300 -900 -0.0
22.60
28
23.50
12 tháng
(2024-12-10) 		-0.99 -4.05% 1,389,040 -8,000 -0.2
22.60
28
23.50
24 tháng
(2023-12-18) 		5.21 28.61% 4,846,719 -1,052,500 -22.4
17.76
28
23.50
36 tháng
(2022-12-21) 		5.74 32.53% 7,263,834 -1,445,800 -30.5
16.01
28
23.50
60 tháng
(2020-12-31) 		11.93 104.07% 17,914,186 -1,677,510 -34.2
11.18
28
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2013
4.88
 11,700 4.84 4.88 4.77 0 0 0
27/11/2013
4.84
 23,600 4.77 4.88 4.77 0 0 0
26/11/2013
4.77
 9,860 4.77 4.80 4.77 0 0 0
25/11/2013
4.77
 8,040 4.80 4.80 4.77 0 0 0
22/11/2013
4.80
 15,000 4.84 4.84 4.69 0 0 0
21/11/2013
4.84
 65,400 4.80 4.88 4.80 0 1,800 -0.0
20/11/2013
4.80
 23,340 4.65 4.80 4.62 0 0 0
19/11/2013
4.65
 15,900 4.69 4.80 4.32 5,600 6,000 -0.0
18/11/2013
4.69
 14,300 4.65 4.77 4.65 0 0 0
15/11/2013
4.65
 4,300 4.54 4.65 4.54 1,200 0 0.0
14/11/2013
4.54
 6,300 4.62 4.62 4.54 0 1,000 -0.0
13/11/2013
4.62
 19,300 4.62 4.65 4.58 0 0 0
12/11/2013
4.62
 37,400 4.47 4.73 4.47 0 0 0
11/11/2013
4.47
 16,700 4.28 4.47 4.32 0 0 0
08/11/2013
4.28
 6,400 4.28 4.32 4.28 0 0 0
07/11/2013
4.28
 11,900 4.28 4.28 4.28 500 0 0.0
06/11/2013
4.28
 2,900 4.20 4.28 4.24 0 0 0
05/11/2013
4.20
 18,200 4.24 4.24 4.20 0 0 0
04/11/2013
4.24
 8,600 4.32 4.32 4.20 2,000 0 0.0
01/11/2013
4.32
 12,400 4.17 4.32 4.13 0 0 0
31/10/2013
4.17
 9,050 4.20 4.24 4.17 0 0 0
30/10/2013
4.20
 22,185 4.24 4.32 4.20 1,000 0 0.0
29/10/2013
4.24
 24,200 4.28 4.28 4.13 0 0 0
28/10/2013
4.28
 40,470 4.32 4.32 4.17 2,000 0 0.0
25/10/2013
4.32
 43,110 4.24 4.35 4.24 0 100 -0.0
24/10/2013
4.24
 50,000 4.13 4.47 4.17 100 0 0.0
23/10/2013
4.13
 11,600 4.13 4.13 4.09 3,000 0 0.0
22/10/2013
4.13
 26,900 4.20 4.20 4.13 0 0 0
21/10/2013
4.20
 23,900 4.17 4.20 4.05 0 0 0
18/10/2013
4.17
 29,500 4.09 4.20 4.09 5,300 0 0.1
17/10/2013
4.09
 35,735 4.05 4.09 4.05 26,800 0 0.3
16/10/2013
4.05
 53,600 3.90 4.09 3.90 17,200 0 0.2
15/10/2013
3.90
 26,700 3.87 3.90 3.87 600 9,800 -0.1
14/10/2013
3.87
 31,000 3.83 3.94 3.83 15,100 0 0.2
11/10/2013
3.83
 12,800 3.83 3.87 3.83 4,100 0 0.0
10/10/2013
3.83
 10,700 3.83 3.87 3.79 300 0 0.0
09/10/2013
3.83
 9,300 3.79 3.87 3.75 1,000 100 0.0
08/10/2013
3.79
 17,800 3.75 3.79 3.72 0 0 0
07/10/2013
3.75
 41,800 3.72 3.79 3.75 0 0 0
04/10/2013
3.72
 13,300 3.72 3.72 3.72 0 0 0
03/10/2013
3.72
 21,800 3.72 3.75 3.68 15,000 0 0.1
02/10/2013
3.72
 25,225 3.75 3.75 3.72 10,000 0 0.1
01/10/2013
3.75
 54,700 3.68 3.79 3.72 0 0 0
30/09/2013
3.68
 31,600 3.64 3.72 3.64 17,700 0 0.2
27/09/2013
3.64
 20,400 3.60 3.64 3.60 5,200 0 0.0
26/09/2013
3.60
 18,400 3.60 3.60 3.57 0 0 0
25/09/2013
3.60
 18,700 3.60 3.60 3.57 0 0 0
24/09/2013
3.60
 40,855 3.60 3.60 3.53 0 0 0
23/09/2013
3.60
 115,730 3.60 3.60 3.57 20,100 0 0.2
20/09/2013
3.60
 53,000 3.57 3.64 3.57 6,500 0 0.1
19/09/2013
3.57
 123,540 3.57 3.57 3.57 6,000 0 0.1
18/09/2013
3.57
 32,800 3.57 3.57 3.57 2,500 0 0.0
17/09/2013
3.57
 85,000 3.53 3.57 3.49 9,000 0 0.1
16/09/2013
3.53
 23,700 3.60 3.60 3.53 0 0 0
13/09/2013
3.60
 27,500 3.64 3.64 3.60 5,100 0 0.0
12/09/2013
3.64
 44,700 3.60 3.68 3.60 0 0 0
11/09/2013
3.60
 30,200 3.49 3.60 3.49 25,300 0 0.2
10/09/2013
3.49
 16,100 3.49 3.57 3.49 15,600 0 0.1
09/09/2013
3.49
 32,300 3.45 3.49 3.42 0 0 0
06/09/2013
3.45
 200 3.45 3.45 3.45 0 0 0
05/09/2013
3.45
 7,100 3.42 3.45 3.42 0 0 0
04/09/2013
3.42
 10,200 3.42 3.42 3.42 0 0 0
03/09/2013
3.42
 7,800 3.42 3.42 3.38 0 0 0
30/08/2013
3.42
 12,000 3.38 3.45 3.38 0 0 0
29/08/2013
3.38
 2,100 3.38 3.42 3.38 0 0 0
28/08/2013
3.38
 64,000 3.49 3.49 3.34 24,500 0 0.2
27/08/2013
3.49
 36,300 3.49 3.49 3.42 17,900 0 0.2
26/08/2013
3.49
 15,100 3.49 3.49 3.45 3,000 0 0.0
23/08/2013
3.49
 17,300 3.49 3.49 3.45 100 0 0.0
22/08/2013
3.49
 3,200 3.49 3.49 3.49 0 0 0
21/08/2013
3.49
 18,200 3.53 3.53 3.45 0 0 0
20/08/2013
3.53
 42,200 3.49 3.53 3.49 0 0 0
19/08/2013
3.49
 3,700 3.45 3.53 3.45 0 0 0
16/08/2013
3.45
 11,100 3.49 3.49 3.45 0 0 0
15/08/2013
3.49
 11,175 3.49 3.49 3.45 100 0 0.0
14/08/2013
3.49
 14,500 3.45 3.49 3.42 10,300 0 0.1
13/08/2013
3.45
 4,350 3.49 3.49 3.45 0 0 0
12/08/2013
3.49
 0 3.49 3.49 3.49 0 0 0
09/08/2013
3.49
 16,000 3.53 3.53 3.49 0 0 0
08/08/2013
3.53
 15,255 3.53 3.60 3.53 500 0 0.0
07/08/2013
3.53
 19,600 3.49 3.57 3.45 0 0 0
06/08/2013
3.49
 2,800 3.79 3.79 3.42 0 0 0
05/08/2013
3.79
 18,800 3.45 3.79 3.42 14,900 8,700 0.1
02/08/2013
3.45
 1,015 3.45 3.45 3.45 0 0 0
01/08/2013
3.45
 2,530 3.45 3.45 3.42 0 0 0
31/07/2013
3.45
 14,600 3.45 3.45 3.42 0 10,000 -0.1
30/07/2013
3.45
 2,200 3.45 3.45 3.42 0 0 0
29/07/2013
3.45
 6,000 3.45 3.45 3.45 0 0 0
26/07/2013
3.45
 1,300 3.45 3.45 3.45 0 1,300 -0.0
25/07/2013
3.45
 23,200 3.42 3.45 3.42 15,000 20,000 -0.0
24/07/2013
3.42
 52,200 3.38 3.45 3.38 5,400 20,400 -0.1
23/07/2013
3.38
 21,500 3.38 3.42 3.38 9,000 20,000 -0.1
22/07/2013
3.38
 75,500 3.34 3.38 3.38 75,500 10,700 0.6
19/07/2013
3.34
 24,800 3.34 3.34 3.34 0 19,800 -0.2
18/07/2013
3.34
 2,200 3.38 3.38 3.34 0 0 0
17/07/2013
3.38
 17,000 3.45 3.45 3.38 1,000 10,000 -0.1
16/07/2013
3.45
 200 3.45 3.45 3.42 0 100 -0.0
15/07/2013
3.45
 300 3.27 3.45 3.42 0 0 0
12/07/2013
3.27
 22,000 3.27 3.27 3.23 0 22,000 -0.2
11/07/2013
3.27
 10,400 3.30 3.30 3.27 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |