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)
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
10/04/2023
17.25
 400 17.16 17.25 16.84 0 0 0
07/04/2023
17.16
 100 16.92 17.16 16.92 0 0 0
06/04/2023
16.92
 2,400 16.84 17.16 16.84 0 0 0
05/04/2023
16.84
 12,600 17.08 17.25 16.84 0 11,200 -0.2
04/04/2023
17.08
 5,900 17.16 17.16 17.08 0 0 0
03/04/2023
17.16
 2,700 17.16 17.16 17.08 0 1,000 -0.0
31/03/2023
17.16
 4,400 16.84 17.25 16.59 0 0 0
30/03/2023
16.84
 1,400 17.33 17.57 16.51 0 0 0
29/03/2023
17.33
 0 17.33 17.33 17.33 0 0 0
28/03/2023
17.33
 400 17.49 17.49 17.33 0 0 0
27/03/2023
17.49
 800 17.33 17.90 17.25 0 0 0
24/03/2023
17.33
 1,600 17.41 17.41 15.77 0 0 0
23/03/2023
17.41
 100 16.84 17.41 17.41 0 0 0
22/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
21/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
20/03/2023
16.84
 500 16.92 16.92 16.84 0 0 0
17/03/2023
16.92
 600 16.92 16.92 16.92 0 0 0
16/03/2023
16.92
 800 17.00 17.00 16.84 0 0 0
15/03/2023
17.00
 7,142 17.00 17.49 16.92 0 0 0
14/03/2023
17.00
 12,600 17.74 17.74 16.92 2,000 0 0.0
13/03/2023
17.74
 402 18.07 18.07 17.25 100 0 0.0
10/03/2023
18.07
 3,501 17.99 18.07 17.41 2,000 0 0.0
09/03/2023
17.99
 4,200 18.07 18.07 17.49 200 3,500 -0.1
08/03/2023
18.07
 39,035 18.64 18.64 17.25 100 26,700 -0.6
07/03/2023
18.64
 420 18.72 18.72 18.07 200 0 0.0
06/03/2023
18.72
 1,300 18.81 18.81 18.07 500 0 0.0
03/03/2023
18.81
 7,701 18.89 18.89 17.25 100 7,400 -0.2
02/03/2023
18.89
 1,400 19.13 19.13 18.89 0 0 0
01/03/2023
19.13
 1,930 19.71 19.71 18.56 200 0 0.0
28/02/2023
19.71
 13,511 18.48 19.71 17.33 13,400 0 0.3
27/02/2023
18.48
 0 18.48 18.48 18.48 0 0 0
24/02/2023
18.48
 15,900 17.90 18.48 17.33 15,400 0 0.3
23/02/2023
17.90
 5,933 17.90 17.90 17.25 0 400 -0.0
22/02/2023
17.90
 600 17.90 17.90 17.08 100 0 0.0
21/02/2023
17.90
 2,400 18.48 18.48 17.41 100 0 0.0
20/02/2023
18.48
 5,955 18.48 18.48 17.25 5,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |