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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |