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

22.30
-0.50
(-2.19%)
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% 27,000 -400 -0.0
22.10
23.50
22.80
2 tháng
(2025-11-28) 		0.20 0.88% 133,700 -400 -0.0
22.10
23.50
22.80
3 tháng
(2025-10-29) 		-3 -11.63% 262,400 -400 -0.0
22.10
25.80
22.80
6 tháng
(2025-07-31) 		-4.60 -16.79% 571,300 -700 -0.0
22.10
27.50
22.80
12 tháng
(2025-02-03) 		-2.70 -10.59% 1,370,564 -8,200 -0.2
22.10
28
22.80
24 tháng
(2024-02-07) 		3.56 18.48% 4,034,776 -293,700 -6.6
18.72
28
22.80
36 tháng
(2023-02-13) 		5.14 29.13% 7,278,835 -1,409,500 -29.7
16.01
28
22.80
60 tháng
(2021-02-22) 		10.53 85.89% 17,296,511 -1,686,200 -34.4
11.94
28
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
23.65
 36,006 23.65 24.57 23.37 0 0 0
21/06/2024
23.65
 21,800 23.18 23.65 23.18 0 0 0
20/06/2024
23.00
 1,801 23.18 23.18 23.00 0 0 0
19/06/2024
23.18
 6,418 22.44 23.18 22.35 0 0 0
18/06/2024
22.53
 8,500 22.63 23.09 22.53 0 0 0
17/06/2024
22.72
 23,400 23.18 23.18 22.72 0 300 -0.0
14/06/2024
23.18
 14,402 23.18 23.18 23.18 0 1,500 -0.0
13/06/2024
23.37
 5,700 23.09 23.37 23.09 0 0 0
12/06/2024
23.00
 13,072 22.72 23.09 22.72 0 0 0
11/06/2024
22.72
 8,195 22.81 22.90 22.44 0 0 0
10/06/2024
22.81
 19,100 22.25 22.81 22.25 0 0 0
07/06/2024
22.25
 14,700 22.25 22.44 22.25 0 0 0
06/06/2024
22.25
 4,135 22.35 22.35 22.25 0 0 0
05/06/2024
22.35
 8,300 22.44 22.44 22.25 0 0 0
04/06/2024
22.35
 8,308 22.35 22.35 22.25 0 0 0
03/06/2024
22.35
 15,536 22.44 22.44 22.16 0 0 0
31/05/2024
22.44
 7,151 22.44 22.44 22.16 0 0 0
30/05/2024
22.44
 35,185 22.44 22.44 22.07 0 0 0
29/05/2024
22.44
 12,015 22.44 22.44 21.98 0 0 0
28/05/2024
22.44
 3,650 22.25 22.44 22.16 0 0 0
27/05/2024
22.25
 4,416 22.25 22.25 22.16 0 0 0
24/05/2024
22.25
 1,900 22.25 22.53 22.07 0 0 0
23/05/2024
22.25
 24,185 22.44 22.53 21.98 0 0 0
22/05/2024
22.44
 3,714 22.44 22.44 21.98 0 0 0
21/05/2024
22.44
 6,100 22.44 22.44 22.07 0 0 0
20/05/2024
22.44
 60,100 22.44 22.44 21.79 0 0 0
17/05/2024
21.98
 3,740 21.98 21.98 21.70 0 0 0
16/05/2024
21.98
 7,419 21.70 21.98 21.70 0 700 -0.0
15/05/2024
21.70
 16,882 21.42 21.70 21.42 0 0 0
14/05/2024
21.70
 6,200 22.25 22.25 21.33 0 0 0
13/05/2024
22.25
 7,620 22.25 22.44 22.07 0 0 0
10/05/2024: Cổ tức tiền mặt tỉ lệ: 14%
10/05/2024
21.88
 17,747 22.07 22.07 21.61 0 0 0
09/05/2024
21.61
 3,825 21.61 21.61 21.08 0 0 0
08/05/2024
21.43
 5,200 21.43 21.69 21.43 0 0 0
07/05/2024
21.43
 27,765 21.26 21.43 20.99 0 1,000 -0.0
06/05/2024
21.17
 13,435 21.17 21.52 20.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |