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)
16/06/2014
4.54
 7,000 4.58 4.58 4.54 5,000 0 0.1
13/06/2014
4.58
 10,300 4.54 4.58 4.54 9,100 0 0.1
12/06/2014
4.54
 18,170 4.54 4.54 4.43 7,000 0 0.1
11/06/2014
4.54
 0 4.54 4.54 4.54 0 0 0
10/06/2014
4.54
 0 4.54 4.54 4.54 0 0 0
09/06/2014
4.54
 800 4.54 4.54 4.43 100 0 0.0
06/06/2014
4.54
 0 4.54 4.54 4.54 0 0 0
05/06/2014
4.54
 3,300 4.58 4.58 4.43 100 0 0.0
04/06/2014
4.58
 600 4.58 4.58 4.58 0 0 0
03/06/2014
4.58
 0 4.58 4.58 4.58 0 0 0
02/06/2014
4.58
 1,200 4.62 4.62 4.58 600 0 0.0
30/05/2014
4.62
 605 4.58 4.62 4.62 600 0 0.0
29/05/2014
4.58
 1,400 4.58 4.58 4.43 900 0 0.0
28/05/2014
4.58
 1,395 4.54 4.58 4.12 100 0 0.0
27/05/2014
4.54
 1,800 4.62 4.62 4.54 0 0 0
26/05/2014
4.62
 1,000 4.74 4.74 4.62 0 0 0
23/05/2014
4.74
 9,100 4.58 4.74 4.43 9,000 0 0.1
22/05/2014
4.58
 4,500 4.70 4.70 4.43 4,200 1,200 0.0
21/05/2014
4.70
 5,900 4.70 4.70 4.62 0 0 0
20/05/2014
4.70
 3,900 4.39 4.70 4.23 2,500 0 0.0
19/05/2014
4.39
 10,700 4.31 4.39 4.23 8,000 0 0.1
16/05/2014
4.31
 24,700 3.93 4.31 3.93 0 13,100 -0.1
15/05/2014
3.93
 24,700 4.16 4.47 3.93 13,100 3,000 0.1
14/05/2014
4.16
 17,880 4.04 4.43 4.08 2,400 12,000 -0.1
13/05/2014
4.04
 26,400 4.47 4.47 4.04 15,100 7,100 0.1
12/05/2014
4.47
 26,100 4.50 4.50 4.23 25,500 100 0.3
09/05/2014
4.50
 880 4.27 4.62 4.27 300 200 0.0
08/05/2014
4.27
 13,200 4.43 4.74 4.27 7,400 6,700 0.0
07/05/2014
4.43
 3,700 4.47 4.81 4.43 300 1,700 -0.0
06/05/2014
4.47
 100 4.50 4.50 4.47 0 0 0
05/05/2014
4.50
 1,215 4.58 4.93 4.50 900 500 0.0
29/04/2014
4.58
 11,885 4.66 4.66 4.54 8,200 2,500 0.1
28/04/2014
4.66
 14,000 4.70 4.77 4.62 9,400 12,600 -0.0
25/04/2014
4.70
 700 4.93 4.93 4.70 0 0 0
24/04/2014
4.93
 1,500 4.77 4.93 4.81 1,400 0 0.0
23/04/2014
4.77
 2,820 4.81 4.81 4.66 2,100 0 0.0
22/04/2014
4.81
 8,500 4.74 4.81 4.70 4,500 0 0.1
21/04/2014
4.74
 9,800 4.81 5.12 4.66 5,000 1,100 0.0
18/04/2014
4.81
 20,430 4.89 4.89 4.81 20,000 0 0.3
17/04/2014
4.89
 4,100 4.85 4.93 4.89 100 0 0.0
16/04/2014
4.85
 35,500 5.00 5.00 4.85 26,000 9,200 0.2
15/04/2014
5.00
 20,700 5.12 5.12 5.00 20,000 800 0.2
14/04/2014
5.12
 14,900 5.08 5.12 5.00 10,200 0 0.1
11/04/2014
5.08
 15,100 5.12 5.12 5.00 11,800 0 0.2
10/04/2014
5.12
 4,425 5.12 5.12 5.04 1,410 0 0.0
08/04/2014
5.12
 185 5.12 5.12 5.12 0 0 0
07/04/2014
5.12
 29,800 5.04 5.12 5.00 16,800 0 0.2
04/04/2014
5.04
 18,000 5.04 5.04 5.04 17,700 0 0.2
03/04/2014
5.04
 3,500 5.00 5.04 5.00 1,900 0 0.0
02/04/2014
5.00
 4,000 5.12 5.12 4.97 0 0 0
01/04/2014
5.12
 25,220 5.20 5.20 4.97 100 20,000 -0.3
31/03/2014
5.20
 57,250 5.20 5.20 5.00 12,100 38,000 -0.3
28/03/2014
5.20
 26,550 5.12 5.24 5.12 19,000 0 0.3
27/03/2014
5.12
 17,200 5.12 5.12 5.12 17,000 0 0.2
26/03/2014
5.12
 37,640 5.16 5.16 5.12 25,600 0 0.3
25/03/2014
5.16
 10,700 5.20 5.20 5.16 5,300 0 0.1
24/03/2014
5.20
 133,560 5.16 5.20 5.08 6,800 83,000 -1.0
21/03/2014
5.16
 11,800 5.16 5.16 5.08 5,300 0 0.1
20/03/2014
5.16
 11,555 5.16 5.16 5.12 0 0 0
19/03/2014
5.16
 12,000 5.08 5.16 5.08 5,100 0 0.1
18/03/2014
5.08
 18,800 5.08 5.08 5.04 11,500 0 0.2
17/03/2014
5.08
 20,200 5.08 5.20 5.08 5,800 0 0.1
14/03/2014
5.08
 15,405 5.12 5.12 5.08 13,300 0 0.2
13/03/2014
5.12
 13,350 5.08 5.12 5.08 7,800 0 0.1
12/03/2014
5.08
 21,850 5.12 5.12 5.04 12,000 0 0.2
11/03/2014
5.12
 100 5.04 5.12 5.12 100 0 0.0
10/03/2014
5.04
 16,165 5.12 5.12 5.00 6,200 0 0.1
07/03/2014
5.12
 18,140 5.04 5.12 5.00 9,200 0 0.1
06/03/2014
5.04
 7,100 5.04 5.08 5.04 0 0 0
05/03/2014
5.04
 32,000 5.04 5.08 5.00 10,000 0 0.1
04/03/2014
5.04
 40,600 5.08 5.12 5.00 17,400 0 0.2
03/03/2014
5.08
 35,500 5.20 5.20 5.08 15,000 0 0.2
28/02/2014
5.20
 19,700 5.20 5.20 5.16 4,200 2,000 0.0
27/02/2014
5.20
 27,950 5.20 5.20 5.20 100 5,900 -0.1
26/02/2014
5.20
 72,420 5.16 5.20 5.12 7,000 0 0.1
25/02/2014
5.16
 37,370 5.16 5.16 5.12 10,200 0 0.1
24/02/2014
5.16
 7,100 5.20 5.20 5.12 2,800 0 0.0
21/02/2014
5.20
 23,700 5.16 5.20 5.12 15,000 9,000 0.1
20/02/2014
5.16
 53,000 5.27 5.27 5.12 33,100 8,000 0.3
19/02/2014
5.27
 30,300 5.24 5.27 5.16 5,600 6,900 -0.0
18/02/2014
5.24
 61,170 5.27 5.27 5.16 24,000 2,000 0.3
17/02/2014
5.27
 35,600 5.35 5.35 5.20 16,000 6,900 0.1
14/02/2014
5.35
 74,630 5.35 5.35 5.24 73,600 19,100 0.7
13/02/2014
5.35
 22,620 5.39 5.51 5.27 13,200 0 0.2
12/02/2014: Cổ tức tiền mặt tỉ lệ: 15%
12/02/2014
5.39
 12,400 5.27 5.70 5.12 6,700 3,700 0.0
11/02/2014
5.27
 132,600 5.31 5.31 5.24 15,000 0 0.2
10/02/2014
5.31
 106,900 5.20 5.31 5.20 0 0 0
07/02/2014
5.20
 25,100 5.27 5.27 5.20 0 0 0
06/02/2014
5.27
 16,500 5.27 5.31 5.24 0 0 0
27/01/2014
5.27
 24,800 5.10 5.27 5.10 5,900 6,500 -0.0
24/01/2014
5.10
 34,200 5.10 5.20 5.00 14,200 17,500 -0.0
23/01/2014
5.10
 35,000 5.14 5.14 5.03 10,000 0 0.1
22/01/2014
5.14
 25,900 5.14 5.14 5.07 10,000 0 0.1
21/01/2014
5.14
 14,300 5.17 5.17 5.10 2,000 0 0.0
20/01/2014
5.17
 15,900 5.17 5.20 5.14 9,000 0 0.1
17/01/2014
5.17
 23,000 5.20 5.20 5.17 10,000 0 0.1
16/01/2014
5.20
 56,100 5.20 5.20 5.17 5,000 0 0.1
15/01/2014
5.20
 26,100 5.20 5.24 5.20 9,000 0 0.1
14/01/2014
5.20
 22,250 5.20 5.27 5.20 7,500 0 0.1
13/01/2014
5.20
 10,800 5.20 5.24 5.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |