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

22.60
-0.20
(-0.88%)
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)
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
12/07/2023
18.63
 8,900 18.54 18.63 18.46 0 3,900 -0.1
11/07/2023
18.54
 3,800 18.46 18.54 18.37 0 1,800 -0.0
10/07/2023
18.46
 6,300 18.81 18.81 18.46 0 0 0
07/07/2023
18.81
 500 18.89 18.89 18.37 0 0 0
06/07/2023
18.89
 700 19.07 19.07 18.37 0 0 0
05/07/2023
19.07
 5,400 18.19 19.07 18.28 0 5,000 -0.1
04/07/2023
18.19
 20,000 19.07 19.07 17.93 0 11,200 -0.2
03/07/2023
19.07
 800 19.24 19.24 19.07 0 0 0
30/06/2023
19.24
 732 18.28 19.59 18.28 0 0 0
29/06/2023
18.28
 4,800 18.19 19.24 18.28 0 0 0
28/06/2023
18.19
 734,400 20.12 20.12 18.19 0 4,100 -0.1
27/06/2023
20.12
 4,000 18.37 20.12 20.12 0 0 0
26/06/2023
18.37
 3,800 18.72 18.72 18.19 0 0 0
23/06/2023
18.72
 17,450 18.72 18.81 18.19 0 10,800 -0.2
22/06/2023
18.72
 7,200 18.37 18.72 18.37 0 0 0
21/06/2023
18.37
 5,110 18.11 18.63 18.37 0 0 0
20/06/2023
18.11
 9,000 17.93 18.19 17.76 0 0 0
19/06/2023
17.93
 9,545 18.28 18.28 17.93 0 0 0
16/06/2023
18.28
 9,000 18.63 18.63 18.28 0 0 0
15/06/2023
18.63
 20,350 18.98 18.98 18.46 0 17,000 -0.4
14/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
14/06/2023
18.98
 7,800 18.81 19.24 18.89 0 0 0
13/06/2023
18.81
 54,603 18.64 18.81 18.07 0 0 0
12/06/2023
18.64
 26,100 18.81 18.81 18.31 0 1,000 -0.0
09/06/2023
18.81
 1,300 17.57 18.81 17.66 0 1,000 -0.0
08/06/2023
17.57
 5,632 17.49 17.66 17.49 0 0 0
07/06/2023
17.49
 3,600 17.49 17.49 17.49 0 300 -0.0
06/06/2023
17.49
 7,101 17.25 17.57 17.25 0 1,000 -0.0
05/06/2023
17.25
 2,800 17.33 17.57 17.25 0 500 -0.0
02/06/2023
17.33
 6,400 17.66 17.66 16.84 0 4,000 -0.1
01/06/2023
17.66
 1,200 18.48 18.48 17.33 0 0 0
31/05/2023
18.48
 2,500 17.25 18.48 17.25 0 0 0
30/05/2023
17.25
 1,500 17.25 17.25 17.25 0 200 -0.0
29/05/2023
17.25
 3,000 17.57 17.57 17.25 0 0 0
26/05/2023
17.57
 0 17.57 17.57 17.57 0 0 0
25/05/2023
17.57
 610 17.08 17.57 16.84 0 0 0
24/05/2023
17.08
 0 17.08 17.08 17.08 0 0 0
23/05/2023
17.08
 1,990 17.08 18.64 17.08 0 0 0
22/05/2023
17.08
 5,800 17.49 17.49 17.08 0 0 0
19/05/2023
17.49
 3,300 17.08 17.66 17.08 0 500 -0.0
18/05/2023
17.08
 800 17.08 17.08 17.08 0 0 0
17/05/2023
17.08
 2,000 17.49 17.49 17.08 0 0 0
16/05/2023
17.49
 2,700 17.49 17.49 17.49 0 0 0
15/05/2023
17.49
 700 17.25 17.49 17.25 0 0 0
12/05/2023
17.25
 3,600 17.66 17.66 16.84 0 0 0
11/05/2023
17.66
 2,500 16.84 17.66 17.25 0 0 0
10/05/2023
16.84
 10 16.84 16.84 16.84 0 0 0
09/05/2023
16.84
 500 16.84 16.84 16.84 0 0 0
08/05/2023
16.84
 3,102 17.00 17.49 16.84 0 0 0
05/05/2023
17.00
 4,510 17.25 17.25 17.00 0 0 0
04/05/2023
17.25
 600 17.25 17.25 17.16 0 0 0
28/04/2023
17.25
 810 17.25 17.25 17.25 0 0 0
27/04/2023
17.25
 5,700 17.16 17.82 17.25 0 0 0
26/04/2023
17.16
 200 17.25 17.25 17.16 0 0 0
25/04/2023
17.25
 3,600 17.16 17.25 17.16 0 0 0
24/04/2023
17.16
 1,000 17.16 17.16 16.92 0 100 -0.0
21/04/2023
17.16
 2,103 16.92 17.16 16.92 0 0 0
20/04/2023
16.92
 5,100 17.16 17.25 16.92 0 900 -0.0
19/04/2023
17.16
 3,600 17.08 17.16 16.84 0 0 0
18/04/2023
17.08
 1,100 17.08 17.08 17.08 0 0 0
17/04/2023
17.08
 1,022 17.16 17.16 16.42 0 0 0
14/04/2023
17.16
 7,600 16.92 17.16 16.84 0 0 0
13/04/2023
16.92
 300 17.25 17.49 16.92 0 0 0
12/04/2023
17.25
 506 17.25 17.25 17.25 0 0 0
11/04/2023
17.25
 0 17.25 17.25 17.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |