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

18.50
-0.20
(-1.07%)
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
(2026-08-18) 		-0.80 -4.10% 61,800 0 0
18.50
23.30
18.50
2 tháng
(2026-07-20) 		-1.30 -6.50% 133,100 0 0
18.50
23.30
18.50
3 tháng
(2026-06-19) 		-1.90 -9.22% 162,800 -100 -0.0
18.50
23.40
18.50
6 tháng
(2026-03-23) 		-2.47 -11.67% 362,300 -100 -0.0
17.47
23.40
18.50
12 tháng
(2025-09-22) 		-5.34 -22.20% 833,500 -500 -0.0
17.47
24.41
18.50
24 tháng
(2024-09-27) 		-5.30 -22.09% 2,153,767 -18,300 -0.4
16.20
25.88
18.50
36 tháng
(2023-10-03) 		2.04 12.26% 5,987,668 -1,215,000 -25.7
14.80
25.88
18.50
60 tháng
(2021-10-13) 		1.53 8.94% 12,043,383 -1,827,400 -39.0
13.21
25.88
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2013
3.16
 33,200 3.12 3.19 3.09 0 30,000 -0.3
08/04/2013
3.12
 31,400 3.12 3.12 3.09 0 3,000 -0.0
05/04/2013
3.12
 12,900 3.09 3.12 3.05 500 0 0.0
04/04/2013
3.09
 63,800 3.09 3.12 3.05 30,000 55,000 -0.2
03/04/2013
3.09
 13,800 3.12 3.12 3.09 3,200 0 0.0
02/04/2013
3.12
 59,000 3.02 3.12 3.09 0 0 0
01/04/2013
3.02
 15,200 2.98 3.09 3.02 5,000 0 0.0
29/03/2013
2.98
 30,500 3.02 3.02 2.98 15,100 0 0.1
28/03/2013
3.02
 16,300 2.98 3.09 3.02 0 0 0
27/03/2013
2.98
 11,900 2.95 2.98 2.98 0 0 0
26/03/2013
2.95
 47,500 2.91 3.02 2.95 10,000 30,000 -0.2
25/03/2013
2.91
 31,000 2.95 3.02 2.91 10,000 30,000 -0.2
22/03/2013
2.95
 5,300 2.98 2.98 2.95 0 0 0
21/03/2013
2.98
 42,900 3.02 3.09 2.98 0 36,200 -0.3
20/03/2013
3.02
 5,900 3.05 3.12 3.02 0 0 0
19/03/2013
3.05
 3,000 2.95 3.09 3.05 0 0 0
18/03/2013
2.95
 34,100 2.98 3.02 2.95 0 0 0
15/03/2013
2.98
 19,700 2.95 2.98 2.98 0 0 0
14/03/2013
2.95
 21,400 2.95 2.98 2.95 17,400 0 0.1
13/03/2013
2.95
 42,500 2.98 2.98 2.91 18,300 0 0.2
12/03/2013
2.98
 700 2.95 2.98 2.95 0 0 0
11/03/2013
2.95
 14,200 2.91 3.19 2.91 0 0 0
08/03/2013
2.91
 2,800 2.88 2.91 2.88 100 0 0.0
07/03/2013
2.88
 19,500 2.88 2.88 2.88 15,000 0 0.1
06/03/2013
2.88
 3,000 2.91 2.91 2.88 3,000 0 0.0
05/03/2013
2.91
 15,800 2.88 2.91 2.85 10,900 0 0.1
04/03/2013
2.88
 3,500 2.91 2.91 2.88 3,500 0 0.0
01/03/2013
2.91
 10,300 2.85 2.98 2.88 6,200 0 0.1
28/02/2013
2.85
 21,300 2.88 2.88 2.85 20,000 0 0.2
27/02/2013
2.88
 5,100 2.88 2.88 2.88 5,000 0 0.0
26/02/2013
2.88
 16,300 2.91 2.91 2.88 10,000 0 0.1
25/02/2013
2.91
 24,500 2.88 2.95 2.91 0 0 0
22/02/2013
2.88
 11,200 2.85 2.91 2.88 10,000 0 0.1
21/02/2013
2.85
 36,400 2.98 2.98 2.85 29,300 0 0.2
20/02/2013
2.98
 11,300 2.98 2.98 2.98 5,100 0 0.0
19/02/2013
2.98
 14,200 3.02 3.02 2.98 3,000 0 0.0
18/02/2013
3.02
 25,900 2.95 3.05 2.98 10,800 0 0.1
08/02/2013
2.95
 6,000 2.91 2.95 2.91 800 0 0.0
07/02/2013
2.91
 700 2.91 2.91 2.91 0 0 0
06/02/2013
2.91
 7,500 2.85 2.91 2.88 6,600 0 0.1
05/02/2013
2.85
 12,800 2.85 2.88 2.85 11,000 0 0.1
04/02/2013
2.85
 11,300 2.88 2.88 2.81 5,000 0 0.0
01/02/2013
2.88
 0 2.88 2.88 2.88 0 0 0
31/01/2013
2.88
 12,800 2.88 2.88 2.85 12,600 0 0.1
30/01/2013
2.88
 8,000 2.81 2.88 2.85 5,000 0 0.0
29/01/2013
2.81
 42,700 2.85 2.85 2.81 14,100 0 0.1
28/01/2013
2.85
 9,300 2.88 2.91 2.85 2,300 0 0.0
25/01/2013
2.88
 1,600 2.88 2.88 2.85 1,200 0 0.0
24/01/2013
2.88
 10,000 2.85 2.88 2.85 0 0 0
23/01/2013
2.85
 2,200 2.85 2.85 2.81 0 0 0
22/01/2013
2.85
 11,600 2.88 2.88 2.85 0 0 0
21/01/2013
2.88
 2,600 2.85 2.88 2.85 600 0 0.0
18/01/2013
2.85
 21,600 2.88 2.88 2.85 0 14,800 -0.1
17/01/2013
2.88
 21,500 2.91 2.91 2.81 0 10,200 -0.1
16/01/2013
2.91
 17,200 2.88 2.91 2.85 0 0 0
15/01/2013
2.88
 69,200 2.91 2.91 2.85 1,600 3,000 -0.0
14/01/2013
2.91
 17,500 2.95 2.95 2.91 12,000 2,000 0.1
11/01/2013
2.95
 17,700 3.02 3.02 2.91 12,000 5,600 0.1
10/01/2013
3.02
 32,200 3.05 3.05 2.91 12,000 10,000 0.0
09/01/2013: Cổ tức tiền mặt tỉ lệ: 13%
09/01/2013
3.05
 26,900 2.95 3.12 2.95 12,000 4,400 0.1
08/01/2013
2.95
 44,400 3.01 3.01 2.95 0 0 0
07/01/2013
3.01
 78,700 2.98 3.07 2.98 4,500 0 0.0
04/01/2013
2.98
 40,100 2.98 2.98 2.98 0 0 0
03/01/2013
2.98
 47,800 3.01 3.01 2.98 0 0 0
02/01/2013
3.01
 65,800 3.01 3.04 2.95 4,500 0 0.0
28/12/2012
3.01
 23,400 2.95 3.01 2.92 0 0 0
27/12/2012
2.95
 41,400 2.98 3.01 2.95 0 0 0
26/12/2012
2.98
 89,800 2.86 3.01 2.83 0 3,300 -0.0
25/12/2012
2.86
 16,200 2.86 2.86 2.83 0 0 0
24/12/2012
2.86
 2,400 2.86 2.86 2.83 0 0 0
21/12/2012
2.86
 12,000 2.89 2.89 2.83 0 0 0
20/12/2012
2.89
 10,500 2.83 2.89 2.83 3,800 0 0.0
19/12/2012
2.83
 16,200 2.83 2.89 2.80 11,000 0 0.1
18/12/2012
2.83
 12,800 2.83 2.83 2.83 10,700 0 0.1
17/12/2012
2.83
 2,500 2.89 2.89 2.83 0 0 0
14/12/2012
2.89
 100 2.83 2.89 2.89 0 0 0
13/12/2012
2.83
 4,900 2.89 2.89 2.83 2,800 0 0.0
12/12/2012
2.89
 8,800 2.83 2.98 2.83 6,000 0 0.1
11/12/2012
2.83
 13,900 2.89 3.01 2.83 8,000 0 0.1
10/12/2012
2.89
 21,200 2.86 3.01 2.86 13,000 0 0.1
07/12/2012
2.86
 5,100 2.83 2.86 2.83 100 0 0.0
06/12/2012
2.83
 17,200 2.80 2.83 2.80 6,000 0 0.1
05/12/2012
2.80
 17,500 2.77 2.80 2.77 9,600 0 0.1
04/12/2012
2.77
 24,900 2.77 2.80 2.77 8,000 0 0.1
03/12/2012
2.77
 10,000 2.77 2.77 2.77 7,000 0 0.1
30/11/2012
2.77
 8,600 2.86 2.86 2.71 0 0 0
29/11/2012
2.86
 18,500 2.68 2.86 2.71 0 0 0
28/11/2012
2.68
 7,900 2.65 2.68 2.65 0 0 0
27/11/2012
2.65
 2,800 2.65 2.65 2.62 0 0 0
26/11/2012
2.65
 15,300 2.59 2.65 2.59 0 0 0
23/11/2012
2.59
 9,500 2.56 2.59 2.56 6,400 0 0.1
22/11/2012
2.56
 3,100 2.56 2.56 2.56 100 0 0.0
21/11/2012
2.56
 7,900 2.56 2.56 2.53 3,800 0 0.0
20/11/2012
2.56
 8,800 2.53 2.56 2.53 3,000 0 0.0
19/11/2012
2.53
 5,400 2.53 2.56 2.50 0 0 0
16/11/2012
2.53
 9,400 2.53 2.53 2.47 3,000 0 0.0
15/11/2012
2.53
 8,100 2.50 2.53 2.50 0 0 0
14/11/2012
2.50
 4,600 2.50 2.50 2.47 3,000 0 0.0
13/11/2012
2.50
 5,900 2.50 2.50 2.47 4,300 0 0.0
12/11/2012
2.50
 12,300 2.44 2.50 2.44 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |