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

22.60
-0.20
(-0.88%)
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) 		-0.60 -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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
5.59
 15,900 5.59 5.63 5.56 9,000 0 0.1
17/01/2014
5.59
 23,000 5.63 5.63 5.59 10,000 0 0.1
16/01/2014
5.63
 56,100 5.63 5.63 5.59 5,000 0 0.1
15/01/2014
5.63
 26,100 5.63 5.67 5.63 9,000 0 0.1
14/01/2014
5.63
 22,250 5.63 5.71 5.63 7,500 0 0.1
13/01/2014
5.63
 10,800 5.63 5.67 5.56 0 0 0
10/01/2014
5.63
 30,000 5.63 5.67 5.56 0 0 0
09/01/2014
5.63
 15,700 5.67 5.71 5.63 0 0 0
08/01/2014
5.67
 37,450 5.59 5.67 5.44 26,200 0 0.4
07/01/2014
5.59
 33,500 5.59 5.67 5.59 10,000 0 0.2
06/01/2014
5.59
 41,240 5.52 5.59 5.56 27,500 0 0.4
03/01/2014
5.52
 45,700 5.44 5.52 5.44 27,300 0 0.4
02/01/2014
5.44
 16,800 5.40 5.48 5.44 2,600 0 0.0
31/12/2013
5.40
 30,900 5.25 5.44 5.14 26,600 10,000 0.2
30/12/2013
5.25
 6,200 5.33 5.33 5.25 0 0 0
27/12/2013
5.33
 12,590 5.48 5.48 5.29 800 0 0.0
26/12/2013
5.48
 20,200 5.48 5.48 5.33 5,300 600 0.1
25/12/2013
5.48
 24,840 5.44 5.52 5.40 12,300 0 0.2
24/12/2013
5.44
 33,700 5.25 5.52 5.33 19,100 0 0.3
23/12/2013
5.25
 70,600 5.10 5.25 5.10 59,300 5,000 0.8
20/12/2013
5.10
 13,900 5.10 5.10 5.07 0 0 0
19/12/2013
5.10
 1,440 5.10 5.10 5.07 0 0 0
18/12/2013
5.10
 18,900 5.10 5.14 5.03 500 0 0.0
17/12/2013
5.10
 24,300 5.03 5.10 5.03 14,500 0 0.2
16/12/2013
5.03
 19,200 5.07 5.07 5.03 1,900 0 0.0
13/12/2013
5.07
 52,300 4.99 5.07 4.95 34,600 0 0.5
12/12/2013
4.99
 31,700 4.95 4.99 4.95 17,600 0 0.2
11/12/2013
4.95
 15,210 5.03 5.03 4.58 0 0 0
10/12/2013
5.03
 15,690 4.99 5.03 4.95 6,300 0 0.1
09/12/2013
4.99
 35,100 4.99 5.03 4.99 5,500 0 0.1
06/12/2013
4.99
 11,900 5.07 5.07 4.88 100 0 0.0
05/12/2013
5.07
 19,600 5.07 5.10 5.03 0 0 0
04/12/2013
5.07
 51,500 4.99 5.18 4.99 700 0 0.0
03/12/2013
4.99
 72,900 4.84 5.25 4.84 0 0 0
02/12/2013
4.84
 32,100 4.84 4.88 4.77 0 0 0
29/11/2013
4.84
 1,700 4.88 4.92 4.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |