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)
10/01/2014
5.20
 30,000 5.20 5.24 5.14 0 0 0
09/01/2014
5.20
 15,700 5.24 5.27 5.20 0 0 0
08/01/2014
5.24
 37,450 5.17 5.24 5.03 26,200 0 0.4
07/01/2014
5.17
 33,500 5.17 5.24 5.17 10,000 0 0.2
06/01/2014
5.17
 41,240 5.10 5.17 5.14 27,500 0 0.4
03/01/2014
5.10
 45,700 5.03 5.10 5.03 27,300 0 0.4
02/01/2014
5.03
 16,800 5.00 5.07 5.03 2,600 0 0.0
31/12/2013
5.00
 30,900 4.86 5.03 4.75 26,600 10,000 0.2
30/12/2013
4.86
 6,200 4.93 4.93 4.86 0 0 0
27/12/2013
4.93
 12,590 5.07 5.07 4.89 800 0 0.0
26/12/2013
5.07
 20,200 5.07 5.07 4.93 5,300 600 0.1
25/12/2013
5.07
 24,840 5.03 5.10 5.00 12,300 0 0.2
24/12/2013
5.03
 33,700 4.86 5.10 4.93 19,100 0 0.3
23/12/2013
4.86
 70,600 4.72 4.86 4.72 59,300 5,000 0.8
20/12/2013
4.72
 13,900 4.72 4.72 4.68 0 0 0
19/12/2013
4.72
 1,440 4.72 4.72 4.68 0 0 0
18/12/2013
4.72
 18,900 4.72 4.75 4.65 500 0 0.0
17/12/2013
4.72
 24,300 4.65 4.72 4.65 14,500 0 0.2
16/12/2013
4.65
 19,200 4.68 4.68 4.65 1,900 0 0.0
13/12/2013
4.68
 52,300 4.61 4.68 4.58 34,600 0 0.5
12/12/2013
4.61
 31,700 4.58 4.61 4.58 17,600 0 0.2
11/12/2013
4.58
 15,210 4.65 4.65 4.23 0 0 0
10/12/2013
4.65
 15,690 4.61 4.65 4.58 6,300 0 0.1
09/12/2013
4.61
 35,100 4.61 4.65 4.61 5,500 0 0.1
06/12/2013
4.61
 11,900 4.68 4.68 4.51 100 0 0.0
05/12/2013
4.68
 19,600 4.68 4.72 4.65 0 0 0
04/12/2013
4.68
 51,500 4.61 4.79 4.61 700 0 0.0
03/12/2013
4.61
 72,900 4.48 4.86 4.48 0 0 0
02/12/2013
4.48
 32,100 4.48 4.51 4.41 0 0 0
29/11/2013
4.48
 1,700 4.51 4.55 4.44 0 0 0
28/11/2013
4.51
 11,700 4.48 4.51 4.41 0 0 0
27/11/2013
4.48
 23,600 4.41 4.51 4.41 0 0 0
26/11/2013
4.41
 9,860 4.41 4.44 4.41 0 0 0
25/11/2013
4.41
 8,040 4.44 4.44 4.41 0 0 0
22/11/2013
4.44
 15,000 4.48 4.48 4.34 0 0 0
21/11/2013
4.48
 65,400 4.44 4.51 4.44 0 1,800 -0.0
20/11/2013
4.44
 23,340 4.30 4.44 4.27 0 0 0
19/11/2013
4.30
 15,900 4.34 4.44 3.99 5,600 6,000 -0.0
18/11/2013
4.34
 14,300 4.30 4.41 4.30 0 0 0
15/11/2013
4.30
 4,300 4.20 4.30 4.20 1,200 0 0.0
14/11/2013
4.20
 6,300 4.27 4.27 4.20 0 1,000 -0.0
13/11/2013
4.27
 19,300 4.27 4.30 4.23 0 0 0
12/11/2013
4.27
 37,400 4.13 4.37 4.13 0 0 0
11/11/2013
4.13
 16,700 3.96 4.13 3.99 0 0 0
08/11/2013
3.96
 6,400 3.96 3.99 3.96 0 0 0
07/11/2013
3.96
 11,900 3.96 3.96 3.96 500 0 0.0
06/11/2013
3.96
 2,900 3.89 3.96 3.92 0 0 0
05/11/2013
3.89
 18,200 3.92 3.92 3.89 0 0 0
04/11/2013
3.92
 8,600 3.99 3.99 3.89 2,000 0 0.0
01/11/2013
3.99
 12,400 3.85 3.99 3.82 0 0 0
31/10/2013
3.85
 9,050 3.89 3.92 3.85 0 0 0
30/10/2013
3.89
 22,185 3.92 3.99 3.89 1,000 0 0.0
29/10/2013
3.92
 24,200 3.96 3.96 3.82 0 0 0
28/10/2013
3.96
 40,470 3.99 3.99 3.85 2,000 0 0.0
25/10/2013
3.99
 43,110 3.92 4.03 3.92 0 100 -0.0
24/10/2013
3.92
 50,000 3.82 4.13 3.85 100 0 0.0
23/10/2013
3.82
 11,600 3.82 3.82 3.78 3,000 0 0.0
22/10/2013
3.82
 26,900 3.89 3.89 3.82 0 0 0
21/10/2013
3.89
 23,900 3.85 3.89 3.75 0 0 0
18/10/2013
3.85
 29,500 3.78 3.89 3.78 5,300 0 0.1
17/10/2013
3.78
 35,735 3.75 3.78 3.75 26,800 0 0.3
16/10/2013
3.75
 53,600 3.61 3.78 3.61 17,200 0 0.2
15/10/2013
3.61
 26,700 3.57 3.61 3.57 600 9,800 -0.1
14/10/2013
3.57
 31,000 3.54 3.64 3.54 15,100 0 0.2
11/10/2013
3.54
 12,800 3.54 3.57 3.54 4,100 0 0.0
10/10/2013
3.54
 10,700 3.54 3.57 3.50 300 0 0.0
09/10/2013
3.54
 9,300 3.50 3.57 3.47 1,000 100 0.0
08/10/2013
3.50
 17,800 3.47 3.50 3.44 0 0 0
07/10/2013
3.47
 41,800 3.44 3.50 3.47 0 0 0
04/10/2013
3.44
 13,300 3.44 3.44 3.44 0 0 0
03/10/2013
3.44
 21,800 3.44 3.47 3.40 15,000 0 0.1
02/10/2013
3.44
 25,225 3.47 3.47 3.44 10,000 0 0.1
01/10/2013
3.47
 54,700 3.40 3.50 3.44 0 0 0
30/09/2013
3.40
 31,600 3.37 3.44 3.37 17,700 0 0.2
27/09/2013
3.37
 20,400 3.33 3.37 3.33 5,200 0 0.0
26/09/2013
3.33
 18,400 3.33 3.33 3.30 0 0 0
25/09/2013
3.33
 18,700 3.33 3.33 3.30 0 0 0
24/09/2013
3.33
 40,855 3.33 3.33 3.26 0 0 0
23/09/2013
3.33
 115,730 3.33 3.33 3.30 20,100 0 0.2
20/09/2013
3.33
 53,000 3.30 3.37 3.30 6,500 0 0.1
19/09/2013
3.30
 123,540 3.30 3.30 3.30 6,000 0 0.1
18/09/2013
3.30
 32,800 3.30 3.30 3.30 2,500 0 0.0
17/09/2013
3.30
 85,000 3.26 3.30 3.23 9,000 0 0.1
16/09/2013
3.26
 23,700 3.33 3.33 3.26 0 0 0
13/09/2013
3.33
 27,500 3.37 3.37 3.33 5,100 0 0.0
12/09/2013
3.37
 44,700 3.33 3.40 3.33 0 0 0
11/09/2013
3.33
 30,200 3.23 3.33 3.23 25,300 0 0.2
10/09/2013
3.23
 16,100 3.23 3.30 3.23 15,600 0 0.1
09/09/2013
3.23
 32,300 3.19 3.23 3.16 0 0 0
06/09/2013
3.19
 200 3.19 3.19 3.19 0 0 0
05/09/2013
3.19
 7,100 3.16 3.19 3.16 0 0 0
04/09/2013
3.16
 10,200 3.16 3.16 3.16 0 0 0
03/09/2013
3.16
 7,800 3.16 3.16 3.12 0 0 0
30/08/2013
3.16
 12,000 3.12 3.19 3.12 0 0 0
29/08/2013
3.12
 2,100 3.12 3.16 3.12 0 0 0
28/08/2013
3.12
 64,000 3.23 3.23 3.09 24,500 0 0.2
27/08/2013
3.23
 36,300 3.23 3.23 3.16 17,900 0 0.2
26/08/2013
3.23
 15,100 3.23 3.23 3.19 3,000 0 0.0
23/08/2013
3.23
 17,300 3.23 3.23 3.19 100 0 0.0
22/08/2013
3.23
 3,200 3.23 3.23 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |