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)
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
17/10/2023
18.19
 30,100 18.28 18.28 17.93 0 30,000 -0.6
16/10/2023
18.28
 61,500 18.28 18.28 17.93 0 59,600 -1.2
13/10/2023
18.28
 2,400 18.19 18.28 18.02 0 0 0
12/10/2023
18.19
 600 18.28 18.28 18.19 0 0 0
11/10/2023
18.28
 1,800 18.28 18.28 17.93 0 0 0
10/10/2023
18.28
 1,300 18.28 18.28 18.28 0 0 0
09/10/2023
18.28
 4,700 18.28 18.28 18.28 0 0 0
06/10/2023
18.28
 200 18.28 18.28 18.02 0 0 0
05/10/2023
18.28
 700 18.19 18.28 18.11 0 0 0
04/10/2023
18.19
 3,700 18.02 18.19 18.02 0 0 0
03/10/2023
18.02
 2,300 18.37 18.37 18.02 0 0 0
02/10/2023
18.37
 1,100 18.28 18.37 18.37 0 0 0
29/09/2023
18.28
 2,900 18.11 18.28 17.93 0 0 0
28/09/2023
18.11
 17,600 17.93 18.37 17.93 0 0 0
27/09/2023
17.93
 5,100 18.37 18.37 17.84 0 0 0
26/09/2023
18.37
 7,400 18.02 18.37 17.93 0 0 0
25/09/2023
18.02
 5,300 18.02 18.02 18.02 0 0 0
22/09/2023
18.02
 3,300 18.02 18.02 18.02 0 0 0
21/09/2023
18.02
 600 18.46 18.46 18.02 0 0 0
20/09/2023
18.46
 5,800 18.37 18.46 18.37 0 1,300 -0.0
19/09/2023
18.37
 11,900 18.37 18.46 18.37 0 500 0
18/09/2023
18.37
 100 18.37 18.37 18.37 0 0 0
15/09/2023
18.37
 2,900 18.28 18.37 17.93 0 0 0
14/09/2023
18.28
 5,600 18.11 18.28 17.93 0 0 0
13/09/2023
18.11
 4,500 18.11 18.37 18.11 0 0 0
12/09/2023
18.11
 7,700 18.28 18.37 18.11 0 0 0
11/09/2023
18.28
 11,100 18.37 18.54 18.28 0 1,300 -0.0
08/09/2023
18.37
 600 18.19 18.37 18.28 0 0 0
07/09/2023
18.19
 4,600 18.19 18.28 18.19 0 0 0
06/09/2023
18.19
 7,600 18.19 18.19 17.93 0 0 0
05/09/2023
18.19
 9,100 18.19 18.19 17.93 0 0 0
31/08/2023
18.19
 8,300 18.19 18.19 17.93 0 0 0
30/08/2023
18.19
 3,200 18.37 18.37 18.02 0 0 0
29/08/2023
18.37
 300 18.37 18.37 18.37 0 0 0
28/08/2023
18.37
 24,000 18.37 18.37 17.76 0 0 0
25/08/2023
18.37
 8,900 18.37 18.37 17.93 0 0 0
24/08/2023
18.37
 4,500 18.37 18.37 17.49 0 400 -0.0
23/08/2023
18.37
 0 18.37 18.37 18.37 0 0 0
22/08/2023
18.37
 4,700 18.28 18.37 17.93 0 0 0
21/08/2023
18.28
 27,600 18.28 18.28 17.93 0 0 0
18/08/2023
18.28
 21,200 18.28 18.37 17.93 0 4,600 -0.1
17/08/2023
18.28
 1,600 18.54 18.54 17.93 0 0 0
16/08/2023
18.54
 200 18.54 18.54 18.28 0 0 0
15/08/2023
18.54
 17,100 18.46 18.54 17.93 0 0 0
14/08/2023
18.46
 12,900 18.54 18.54 18.46 0 8,400 -0.2
11/08/2023
18.54
 4,900 18.54 18.54 18.54 0 0 0
10/08/2023
18.54
 13,800 18.63 18.63 18.37 0 0 0
09/08/2023
18.63
 16,200 18.46 18.63 18.46 0 0 0
08/08/2023
18.46
 11,800 18.37 18.54 18.37 0 0 0
07/08/2023
18.37
 10,700 18.11 18.37 18.11 0 0 0
04/08/2023
18.11
 2,700 18.02 18.19 18.02 0 0 0
03/08/2023
18.02
 11,500 17.93 18.54 17.84 0 0 0
02/08/2023
17.93
 44,600 18.46 18.46 17.93 0 0 0
01/08/2023
18.46
 18,800 18.54 18.98 18.46 0 4,700 -0.1
31/07/2023
18.54
 30,600 18.63 18.63 18.46 0 0 0
28/07/2023
18.63
 24,200 18.63 18.63 18.54 0 21,600 -0.5
27/07/2023
18.63
 50,400 18.54 18.72 18.37 0 40,400 -0.9
26/07/2023
18.54
 5,500 18.54 18.54 18.37 0 0 0
25/07/2023
18.54
 56,100 18.54 18.54 17.93 0 42,100 -0.9
24/07/2023
18.54
 4,300 18.37 18.63 18.54 0 3,900 -0.1
21/07/2023
18.37
 24,100 18.81 18.81 18.37 0 19,200 -0.4
20/07/2023
18.81
 400 18.81 18.81 18.37 0 0 0
19/07/2023
18.81
 5,000 18.81 18.81 18.02 0 0 0
18/07/2023
18.81
 8,000 18.81 18.81 18.28 0 0 0
17/07/2023
18.81
 200 18.81 18.81 18.28 0 0 0
14/07/2023
18.81
 25,500 18.28 18.98 18.28 0 9,300 -0.2
13/07/2023
18.28
 4,700 18.63 18.63 18.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |