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

23.50
0.30
(1.29%)
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
(2026-02-23) 		-0.40 -1.69% 44,600 0 0
21.70
23.60
23.50
2 tháng
(2026-01-19) 		0.50 2.20% 78,600 0 0
21.70
23.90
23.50
3 tháng
(2025-12-18) 		0.40 1.75% 142,900 -400 -0.0
21.70
23.90
23.50
6 tháng
(2025-09-19) 		-2.70 -10.42% 492,700 -400 -0.0
21.70
26.40
23.50
12 tháng
(2025-03-24) 		-2.95 -11.28% 1,252,000 -1,500 -0.0
21.70
28
23.50
24 tháng
(2024-03-28) 		1.86 8.70% 3,043,265 -28,000 -0.7
19.94
28
23.50
36 tháng
(2023-04-03) 		6.04 35.17% 7,208,305 -1,419,400 -30.0
16.01
28
23.50
60 tháng
(2021-04-13) 		10.09 77% 16,653,000 -1,732,100 -35.2
11.94
28
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
17.93
 2,600 17.93 17.93 17.93 0 0 0
30/11/2023
17.93
 0 17.93 17.93 17.93 0 0 0
29/11/2023
17.93
 7,300 17.93 17.93 17.41 0 0 0
28/11/2023
17.93
 12,700 17.76 17.93 17.14 0 1,000 -0.0
27/11/2023
17.76
 0 17.76 17.76 17.76 0 0 0
24/11/2023
17.76
 400 17.49 17.76 17.23 0 0 0
23/11/2023
17.49
 0 17.49 17.49 17.49 0 0 0
22/11/2023
17.49
 1,300 17.84 17.84 17.49 0 0 0
21/11/2023
17.84
 500 17.84 17.84 17.67 0 0 0
20/11/2023
17.84
 100 17.49 17.84 17.84 0 0 0
17/11/2023
17.49
 4,300 17.41 17.49 17.49 0 0 0
16/11/2023
17.41
 1,700 17.67 17.67 17.41 0 0 0
15/11/2023
17.67
 7,900 17.76 17.76 17.49 0 0 0
14/11/2023
17.76
 400 18.02 18.02 17.76 0 0 0
13/11/2023
18.02
 7,100 17.49 18.02 17.32 0 0 0
10/11/2023
17.49
 3,200 17.49 17.49 17.32 0 0 0
09/11/2023
17.49
 2,700 17.41 17.49 17.41 0 0 0
08/11/2023
17.41
 9,000 17.41 17.41 17.23 0 0 0
07/11/2023
17.41
 20,100 17.41 17.41 17.41 0 0 0
06/11/2023
17.41
 37,800 16.97 17.84 17.14 0 0 0
03/11/2023
16.97
 2,000 17.06 17.06 16.88 0 0 0
02/11/2023
17.06
 4,700 16.62 17.06 16.62 0 400 -0.0
01/11/2023
16.62
 7,200 16.01 16.62 16.09 0 400 -0.0
31/10/2023
16.01
 18,100 16.27 16.71 15.74 0 0 0
30/10/2023
16.27
 71,000 17.49 18.19 15.74 0 200 -0.0
27/10/2023
17.49
 24,900 17.93 18.11 17.49 0 0 0
26/10/2023
17.93
 5,600 18.11 18.11 17.93 0 0 0
25/10/2023
18.11
 1,800 18.19 18.19 18.02 0 0 0
24/10/2023
18.19
 0 18.19 18.19 18.19 0 0 0
23/10/2023
18.19
 3,200 18.19 18.19 17.93 0 0 0
20/10/2023
18.19
 400 18.28 18.28 17.84 0 200 -0.0
19/10/2023
18.28
 1,000 18.11 18.28 18.28 0 0 0
18/10/2023
18.11
 27,500 18.19 18.19 17.93 0 25,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |