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

19.90
0
(0%)
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
(2026-07-01) 		-0.60 -2.93% 54,200 0 0
19
21
19.90
2 tháng
(2026-06-01) 		-0.60 -2.93% 117,500 -100 0
19
21
19.90
3 tháng
(2026-05-04) 		-0.60 -2.93% 176,500 -100 0
19
21
19.90
6 tháng
(2026-02-02) 		-0.90 -4.33% 338,200 -100 0
19
22.09
19.90
12 tháng
(2025-08-05) 		-4.78 -19.38% 908,700 -800 -0.0
19
25.05
19.90
24 tháng
(2024-08-12) 		-3.24 -14.02% 2,092,187 -21,500 -0.6
19
25.88
19.90
36 tháng
(2023-08-16) 		2.76 16.08% 5,995,419 -1,194,400 -25.3
14.80
25.88
19.90
60 tháng
(2021-08-26) 		4.61 30.15% 15,388,158 -1,606,300 -33.1
13.21
25.88
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
18.60
 21,900 18.52 18.68 18.44 0 0 0
04/03/2024
18.44
 19,439 18.44 18.44 18.27 0 0 0
01/03/2024
18.44
 5,770 18.36 18.44 18.27 0 0 0
29/02/2024
18.36
 59,383 17.87 18.60 17.87 0 0 0
28/02/2024
17.79
 7,400 17.55 17.79 17.55 0 3,900 -0.1
27/02/2024
17.71
 64,901 17.55 17.71 17.55 0 46,600 -1.0
26/02/2024
17.55
 31,500 17.55 17.55 17.30 0 0 0
23/02/2024
17.30
 89,720 17.79 17.79 17.30 0 72,400 -1.6
22/02/2024
17.95
 38,600 18.11 18.11 17.55 0 16,900 -0.4
21/02/2024
18.11
 19,400 18.03 18.27 17.95 0 1,900 -0.0
20/02/2024
18.03
 121,126 18.19 18.27 17.87 0 80,000 -1.8
19/02/2024
18.27
 54,950 18.27 18.44 18.19 0 31,100 -0.7
16/02/2024
18.27
 50,012 17.79 18.27 17.79 0 0 0
15/02/2024
18.03
 32,711 17.79 18.19 17.79 0 1,000 -0.0
07/02/2024
17.79
 23,371 17.39 17.79 17.39 0 10,000 -0.2
06/02/2024
17.39
 228,520 16.74 17.39 16.74 0 200,000 -4.2
05/02/2024
16.90
 75,700 16.90 16.98 16.90 0 68,500 -1.4
02/02/2024
16.58
 45,401 16.66 16.66 16.58 0 44,900 -0.9
01/02/2024
16.66
 27,800 16.66 16.66 16.66 0 24,900 -0.5
31/01/2024
16.66
 22,300 16.58 16.98 16.50 0 16,300 -0.3
30/01/2024
16.58
 7,100 16.58 16.58 16.58 0 5,000 -0.1
29/01/2024
16.74
 52,300 16.58 16.82 16.42 0 51,300 -1.0
26/01/2024
16.42
 34,000 16.58 16.58 16.42 0 32,700 -0.7
25/01/2024
16.58
 51,400 16.98 16.98 16.58 0 51,000 -1.0
24/01/2024
16.58
 1,101 16.58 16.58 16.58 0 0 0
23/01/2024
16.90
 4,400 16.58 17.39 16.58 0 3,500 -0.1
22/01/2024
16.74
 111,200 16.90 16.98 16.74 0 108,600 -2.2
19/01/2024
16.90
 23,000 16.82 16.90 16.82 0 21,300 -0.4
18/01/2024
16.90
 3,100 16.90 16.98 16.90 0 100 -0.0
17/01/2024
16.90
 28,600 17.39 17.39 16.90 0 27,400 -0.6
16/01/2024
16.98
 50,830 16.98 16.98 16.58 0 50,300 -1.1
15/01/2024
16.98
 3,399 16.98 17.14 16.98 0 1,000 -0.0
12/01/2024
16.90
 13,000 16.74 16.98 16.74 0 3,900 -0.1
11/01/2024
16.82
 1,749 16.98 16.98 16.82 0 0 0
10/01/2024
16.90
 6 16.90 16.90 16.90 0 0 0
09/01/2024
16.90
 15,101 17.06 17.06 16.90 0 7,000 -0.1
08/01/2024
17.14
 16,206 16.82 17.14 16.82 0 10,000 -0.2
05/01/2024
16.90
 10,290 16.90 16.98 16.90 0 6,700 -0.1
04/01/2024
16.90
 21,905 16.90 17.14 16.90 0 0 0
03/01/2024
16.82
 1,556 16.66 16.82 16.66 0 0 0
02/01/2024
16.58
 1,479 16.98 16.98 16.58 0 0 0
29/12/2023
16.98
 11,300 16.90 16.98 16.82 0 0 0
28/12/2023
16.90
 6,100 16.82 16.90 16.74 0 0 0
27/12/2023
16.82
 2,000 16.82 16.82 16.74 0 0 0
26/12/2023
16.82
 1,900 16.82 16.82 16.58 0 0 0
25/12/2023
16.82
 5,600 16.90 16.90 16.58 0 0 0
22/12/2023
16.90
 2,500 16.74 16.90 16.66 0 2,200 -0.0
21/12/2023
16.74
 2,600 16.74 16.74 16.58 0 1,600 -0.0
20/12/2023
16.74
 7,400 16.74 16.74 16.74 0 5,900 -0.1
19/12/2023
16.74
 23,300 16.82 16.90 16.74 0 13,200 -0.3
18/12/2023
16.82
 4,000 16.90 16.90 16.74 0 1,900 -0.0
15/12/2023
16.90
 2,500 16.90 16.90 16.58 0 0 0
14/12/2023
16.90
 16,700 16.90 16.90 16.66 0 16,500 -0.3
13/12/2023
16.90
 8,000 16.74 16.90 16.74 0 0 0
12/12/2023
16.74
 5,400 16.82 16.82 16.66 0 0 0
11/12/2023
16.82
 8,100 16.90 16.90 16.82 0 0 0
08/12/2023
16.90
 4,100 16.74 16.90 16.66 0 0 0
07/12/2023
16.74
 8,000 16.66 16.98 16.58 0 0 0
06/12/2023
16.66
 7,400 16.66 16.66 16.42 0 0 0
05/12/2023
16.66
 11,800 16.58 16.66 16.58 0 0 0
04/12/2023
16.58
 5,000 16.58 16.58 16.50 0 0 0
01/12/2023
16.58
 2,600 16.58 16.58 16.58 0 0 0
30/11/2023
16.58
 0 16.58 16.58 16.58 0 0 0
29/11/2023
16.58
 7,300 16.58 16.58 16.09 0 0 0
28/11/2023
16.58
 12,700 16.42 16.58 15.85 0 1,000 -0.0
27/11/2023
16.42
 0 16.42 16.42 16.42 0 0 0
24/11/2023
16.42
 400 16.17 16.42 15.93 0 0 0
23/11/2023
16.17
 0 16.17 16.17 16.17 0 0 0
22/11/2023
16.17
 1,300 16.50 16.50 16.17 0 0 0
21/11/2023
16.50
 500 16.50 16.50 16.33 0 0 0
20/11/2023
16.50
 100 16.17 16.50 16.50 0 0 0
17/11/2023
16.17
 4,300 16.09 16.17 16.17 0 0 0
16/11/2023
16.09
 1,700 16.33 16.33 16.09 0 0 0
15/11/2023
16.33
 7,900 16.42 16.42 16.17 0 0 0
14/11/2023
16.42
 400 16.66 16.66 16.42 0 0 0
13/11/2023
16.66
 7,100 16.17 16.66 16.01 0 0 0
10/11/2023
16.17
 3,200 16.17 16.17 16.01 0 0 0
09/11/2023
16.17
 2,700 16.09 16.17 16.09 0 0 0
08/11/2023
16.09
 9,000 16.09 16.09 15.93 0 0 0
07/11/2023
16.09
 20,100 16.09 16.09 16.09 0 0 0
06/11/2023
16.09
 37,800 15.69 16.50 15.85 0 0 0
03/11/2023
15.69
 2,000 15.77 15.77 15.61 0 0 0
02/11/2023
15.77
 4,700 15.36 15.77 15.36 0 400 -0.0
01/11/2023
15.36
 7,200 14.80 15.36 14.88 0 400 -0.0
31/10/2023
14.80
 18,100 15.04 15.44 14.56 0 0 0
30/10/2023
15.04
 71,000 16.17 16.82 14.56 0 200 -0.0
27/10/2023
16.17
 24,900 16.58 16.74 16.17 0 0 0
26/10/2023
16.58
 5,600 16.74 16.74 16.58 0 0 0
25/10/2023
16.74
 1,800 16.82 16.82 16.66 0 0 0
24/10/2023
16.82
 0 16.82 16.82 16.82 0 0 0
23/10/2023
16.82
 3,200 16.82 16.82 16.58 0 0 0
20/10/2023
16.82
 400 16.90 16.90 16.50 0 200 -0.0
19/10/2023
16.90
 1,000 16.74 16.90 16.90 0 0 0
18/10/2023
16.74
 27,500 16.82 16.82 16.58 0 25,000 -0.5
17/10/2023
16.82
 30,100 16.90 16.90 16.58 0 30,000 -0.6
16/10/2023
16.90
 61,500 16.90 16.90 16.58 0 59,600 -1.2
13/10/2023
16.90
 2,400 16.82 16.90 16.66 0 0 0
12/10/2023
16.82
 600 16.90 16.90 16.82 0 0 0
11/10/2023
16.90
 1,800 16.90 16.90 16.58 0 0 0
10/10/2023
16.90
 1,300 16.90 16.90 16.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |