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
(2025-11-04) 		-1 -4.10% 120,500 0 0
22.60
24.70
23.40
2 tháng
(2025-10-06) 		-2.70 -10.34% 237,800 0 0
22.60
26.40
23.40
3 tháng
(2025-09-05) 		-3 -11.36% 375,100 -100 -0.0
22.60
26.40
23.40
6 tháng
(2025-06-09) 		-2 -7.87% 612,200 -900 -0.0
22.60
28
23.40
12 tháng
(2024-12-09) 		-1.45 -5.84% 1,394,553 -8,000 -0.2
22.60
28
23.40
24 tháng
(2023-12-15) 		5.12 28% 4,849,119 -1,052,500 -22.4
17.76
28
23.40
36 tháng
(2022-12-20) 		4.68 24.97% 7,277,885 -1,445,800 -30.5
16.01
28
23.40
60 tháng
(2020-12-30) 		12.37 112.12% 17,922,087 -1,677,510 -34.2
11.03
28
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
21.34
 36,313 21.08 21.34 20.99 0 0 0
02/05/2024
21.69
 4,020 21.69 21.87 21.69 0 0 0
26/04/2024
21.69
 16,010 21.69 21.87 21.69 0 0 0
25/04/2024
20.73
 2,000 21.26 21.26 20.73 0 0 0
24/04/2024
20.91
 5,812 20.12 21.52 20.12 0 0 0
23/04/2024
20.38
 8,905 20.56 20.56 20.29 0 0 0
22/04/2024
20.56
 24,700 20.38 20.56 20.21 0 0 0
19/04/2024
20.38
 25,001 20.91 20.91 19.86 0 0 0
17/04/2024
20.91
 12,453 20.38 20.91 20.38 0 0 0
16/04/2024
20.38
 8,800 20.12 20.91 20.12 0 0 0
15/04/2024
19.94
 47,701 21.34 21.43 19.94 0 0 0
12/04/2024
21.34
 1,506 21.26 21.34 21.17 0 0 0
11/04/2024
21.34
 6,952 20.91 21.43 20.91 0 0 0
10/04/2024
21.26
 4,160 21.17 21.26 21.17 0 0 0
09/04/2024
21.17
 16,560 21.34 21.34 21.17 0 0 0
08/04/2024
20.99
 25,708 21.34 21.34 20.99 0 1,100 -0.0
05/04/2024
21.34
 16,900 21.26 21.34 21.17 0 0 0
04/04/2024
21.34
 19,900 21.43 21.52 21.26 0 0 0
03/04/2024
21.34
 11,500 21.43 21.43 21.26 0 0 0
02/04/2024
21.43
 18,800 21.61 21.61 21.17 0 0 0
01/04/2024
21.52
 13,216 21.61 21.69 21.43 0 0 0
29/03/2024
21.61
 35,900 21.43 21.61 21.43 0 0 0
28/03/2024
21.34
 80,100 21.61 21.61 20.99 0 0 0
27/03/2024
21.61
 14,200 21.87 21.87 21.61 0 0 0
26/03/2024
21.69
 4,217 21.78 21.87 21.69 0 0 0
25/03/2024
21.96
 11,341 21.96 21.96 21.52 0 0 0
22/03/2024
21.96
 34,526 21.43 22.04 21.34 0 1,500 -0.0
21/03/2024
21.43
 144,600 20.99 22.04 20.91 0 0 0
20/03/2024
20.99
 2,500 20.91 20.99 20.56 0 0 0
19/03/2024
20.99
 13,200 21.34 21.43 20.99 0 0 0
18/03/2024
20.73
 4,900 21.17 21.17 20.56 0 0 0
15/03/2024
21.17
 32,300 21.34 21.34 20.99 0 0 0
14/03/2024
21.34
 55,420 21.34 21.52 20.99 0 0 0
13/03/2024
21.43
 6,400 21.26 21.87 21.26 0 0 0
12/03/2024
21.34
 42,000 20.73 21.34 20.73 0 0 0
11/03/2024
20.73
 10,430 20.56 20.82 20.47 0 0 0
08/03/2024
20.82
 14,132 20.82 20.82 20.56 0 400 -0.0
07/03/2024
20.82
 21,502 19.77 20.91 19.77 0 0 0
06/03/2024
20.12
 14,160 20.21 20.29 20.12 0 0 0
05/03/2024
20.12
 21,900 20.03 20.21 19.94 0 0 0
04/03/2024
19.94
 19,439 19.94 19.94 19.77 0 0 0
01/03/2024
19.94
 5,770 19.86 19.94 19.77 0 0 0
29/02/2024
19.86
 59,383 19.33 20.12 19.33 0 0 0
28/02/2024
19.24
 7,400 18.98 19.24 18.98 0 3,900 -0.1
27/02/2024
19.16
 64,901 18.98 19.16 18.98 0 46,600 -1.0
26/02/2024
18.98
 31,500 18.98 18.98 18.72 0 0 0
23/02/2024
18.72
 89,720 19.24 19.24 18.72 0 72,400 -1.6
22/02/2024
19.42
 38,600 19.59 19.59 18.98 0 16,900 -0.4
21/02/2024
19.59
 19,400 19.51 19.77 19.42 0 1,900 -0.0
20/02/2024
19.51
 121,126 19.68 19.77 19.33 0 80,000 -1.8
19/02/2024
19.77
 54,950 19.77 19.94 19.68 0 31,100 -0.7
16/02/2024
19.77
 50,012 19.24 19.77 19.24 0 0 0
15/02/2024
19.51
 32,711 19.24 19.68 19.24 0 1,000 -0.0
07/02/2024
19.24
 23,371 18.81 19.24 18.81 0 10,000 -0.2
06/02/2024
18.81
 228,520 18.11 18.81 18.11 0 200,000 -4.2
05/02/2024
18.28
 75,700 18.28 18.37 18.28 0 68,500 -1.4
02/02/2024
17.93
 45,401 18.02 18.02 17.93 0 44,900 -0.9
01/02/2024
18.02
 27,800 18.02 18.02 18.02 0 24,900 -0.5
31/01/2024
18.02
 22,300 17.93 18.37 17.84 0 16,300 -0.3
30/01/2024
17.93
 7,100 17.93 17.93 17.93 0 5,000 -0.1
29/01/2024
18.11
 52,300 17.93 18.19 17.76 0 51,300 -1.0
26/01/2024
17.76
 34,000 17.93 17.93 17.76 0 32,700 -0.7
25/01/2024
17.93
 51,400 18.37 18.37 17.93 0 51,000 -1.0
24/01/2024
17.93
 1,101 17.93 17.93 17.93 0 0 0
23/01/2024
18.28
 4,400 17.93 18.81 17.93 0 3,500 -0.1
22/01/2024
18.11
 111,200 18.28 18.37 18.11 0 108,600 -2.2
19/01/2024
18.28
 23,000 18.19 18.28 18.19 0 21,300 -0.4
18/01/2024
18.28
 3,100 18.28 18.37 18.28 0 100 -0.0
17/01/2024
18.28
 28,600 18.81 18.81 18.28 0 27,400 -0.6
16/01/2024
18.37
 50,830 18.37 18.37 17.93 0 50,300 -1.1
15/01/2024
18.37
 3,399 18.37 18.54 18.37 0 1,000 -0.0
12/01/2024
18.28
 13,000 18.11 18.37 18.11 0 3,900 -0.1
11/01/2024
18.19
 1,749 18.37 18.37 18.19 0 0 0
10/01/2024
18.28
 6 18.28 18.28 18.28 0 0 0
09/01/2024
18.28
 15,101 18.46 18.46 18.28 0 7,000 -0.1
08/01/2024
18.54
 16,206 18.19 18.54 18.19 0 10,000 -0.2
05/01/2024
18.28
 10,290 18.28 18.37 18.28 0 6,700 -0.1
04/01/2024
18.28
 21,905 18.28 18.54 18.28 0 0 0
03/01/2024
18.19
 1,556 18.02 18.19 18.02 0 0 0
02/01/2024
17.93
 1,479 18.37 18.37 17.93 0 0 0
29/12/2023
18.37
 11,300 18.28 18.37 18.19 0 0 0
28/12/2023
18.28
 6,100 18.19 18.28 18.11 0 0 0
27/12/2023
18.19
 2,000 18.19 18.19 18.11 0 0 0
26/12/2023
18.19
 1,900 18.19 18.19 17.93 0 0 0
25/12/2023
18.19
 5,600 18.28 18.28 17.93 0 0 0
22/12/2023
18.28
 2,500 18.11 18.28 18.02 0 2,200 -0.0
21/12/2023
18.11
 2,600 18.11 18.11 17.93 0 1,600 -0.0
20/12/2023
18.11
 7,400 18.11 18.11 18.11 0 5,900 -0.1
19/12/2023
18.11
 23,300 18.19 18.28 18.11 0 13,200 -0.3
18/12/2023
18.19
 4,000 18.28 18.28 18.11 0 1,900 -0.0
15/12/2023
18.28
 2,500 18.28 18.28 17.93 0 0 0
14/12/2023
18.28
 16,700 18.28 18.28 18.02 0 16,500 -0.3
13/12/2023
18.28
 8,000 18.11 18.28 18.11 0 0 0
12/12/2023
18.11
 5,400 18.19 18.19 18.02 0 0 0
11/12/2023
18.19
 8,100 18.28 18.28 18.19 0 0 0
08/12/2023
18.28
 4,100 18.11 18.28 18.02 0 0 0
07/12/2023
18.11
 8,000 18.02 18.37 17.93 0 0 0
06/12/2023
18.02
 7,400 18.02 18.02 17.76 0 0 0
05/12/2023
18.02
 11,800 17.93 18.02 17.93 0 0 0
04/12/2023
17.93
 5,000 17.93 17.93 17.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |