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

18.50
-0.20
(-1.07%)
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
(2026-08-18) 		-0.80 -4.10% 61,800 0 0
18.50
23.30
18.50
2 tháng
(2026-07-20) 		-1.30 -6.50% 133,100 0 0
18.50
23.30
18.50
3 tháng
(2026-06-19) 		-1.90 -9.22% 162,800 -100 -0.0
18.50
23.40
18.50
6 tháng
(2026-03-23) 		-2.47 -11.67% 362,300 -100 -0.0
17.47
23.40
18.50
12 tháng
(2025-09-22) 		-5.34 -22.20% 833,500 -500 -0.0
17.47
24.41
18.50
24 tháng
(2024-09-27) 		-5.30 -22.09% 2,153,767 -18,300 -0.4
16.20
25.88
18.50
36 tháng
(2023-10-03) 		2.04 12.26% 5,987,668 -1,215,000 -25.7
14.80
25.88
18.50
60 tháng
(2021-10-13) 		1.53 8.94% 12,043,383 -1,827,400 -39.0
13.21
25.88
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
20.74
 35,185 20.74 20.74 20.40 0 0 0
29/05/2024
20.74
 12,015 20.74 20.74 20.32 0 0 0
28/05/2024
20.74
 3,650 20.57 20.74 20.49 0 0 0
27/05/2024
20.57
 4,416 20.57 20.57 20.49 0 0 0
24/05/2024
20.57
 1,900 20.57 20.83 20.40 0 0 0
23/05/2024
20.57
 24,185 20.74 20.83 20.32 0 0 0
22/05/2024
20.74
 3,714 20.74 20.74 20.32 0 0 0
21/05/2024
20.74
 6,100 20.74 20.74 20.40 0 0 0
20/05/2024
20.74
 60,100 20.74 20.74 20.14 0 0 0
17/05/2024
16.20
 200 16.20 16.20 16.20 0 0 0
16/05/2024
20.32
 7,419 20.06 20.32 20.06 0 700 -0.0
15/05/2024
20.06
 16,882 19.80 20.06 19.80 0 0 0
14/05/2024
20.06
 6,200 20.57 20.57 19.72 0 0 0
13/05/2024
20.57
 7,620 20.57 20.74 20.40 0 0 0
10/05/2024: Cổ tức tiền mặt tỉ lệ: 14%
10/05/2024
20.23
 17,747 20.40 20.40 19.97 0 0 0
09/05/2024
19.97
 3,825 19.97 19.97 19.49 0 0 0
08/05/2024
19.81
 5,200 19.81 20.05 19.81 0 0 0
07/05/2024
19.81
 27,765 19.65 19.81 19.41 0 1,000 -0.0
06/05/2024
19.57
 13,435 19.57 19.89 19.41 0 0 0
03/05/2024
19.73
 36,313 19.49 19.73 19.41 0 0 0
02/05/2024
20.05
 4,020 20.05 20.22 20.05 0 0 0
01/05/2024
16.90
 10,290 16.90 16.98 16.90 0 6,700 -0.1
30/04/2024
15.28
 200 15.28 15.28 15.28 0 0 0
29/04/2024
15.28
 200 15.28 15.28 15.28 0 0 0
26/04/2024
20.05
 16,010 20.05 20.22 20.05 0 0 0
25/04/2024
19.16
 2,000 19.65 19.65 19.16 0 0 0
24/04/2024
19.33
 5,812 18.60 19.89 18.60 0 0 0
23/04/2024
18.84
 8,905 19.00 19.00 18.76 0 0 0
22/04/2024
19.00
 24,700 18.84 19.00 18.68 0 0 0
19/04/2024
18.84
 25,001 19.33 19.33 18.36 0 0 0
18/04/2024
15.28
 200 15.28 15.28 15.28 0 0 0
17/04/2024
19.33
 12,453 18.84 19.33 18.84 0 0 0
16/04/2024
18.84
 8,800 18.60 19.33 18.60 0 0 0
15/04/2024
18.44
 47,701 19.73 19.81 18.44 0 0 0
12/04/2024
19.73
 1,506 19.65 19.73 19.57 0 0 0
11/04/2024
19.73
 6,952 19.33 19.81 19.33 0 0 0
10/04/2024
19.65
 4,160 19.57 19.65 19.57 0 0 0
09/04/2024
19.57
 16,560 19.73 19.73 19.57 0 0 0
08/04/2024
19.41
 25,708 19.73 19.73 19.41 0 1,100 -0.0
05/04/2024
19.73
 16,900 19.65 19.73 19.57 0 0 0
04/04/2024
19.73
 19,900 19.81 19.89 19.65 0 0 0
03/04/2024
19.73
 11,500 19.81 19.81 19.65 0 0 0
02/04/2024
19.81
 18,800 19.97 19.97 19.57 0 0 0
01/04/2024
19.89
 13,216 19.97 20.05 19.81 0 0 0
29/03/2024
19.97
 35,900 19.81 19.97 19.81 0 0 0
28/03/2024
19.73
 80,100 19.97 19.97 19.41 0 0 0
27/03/2024
19.97
 14,200 20.22 20.22 19.97 0 0 0
26/03/2024
20.05
 4,217 20.13 20.22 20.05 0 0 0
25/03/2024
20.30
 11,341 20.30 20.30 19.89 0 0 0
22/03/2024
20.30
 34,526 19.81 20.38 19.73 0 1,500 -0.0
21/03/2024
19.81
 144,600 19.41 20.38 19.33 0 0 0
20/03/2024
19.41
 2,500 19.33 19.41 19.00 0 0 0
19/03/2024
19.41
 13,200 19.73 19.81 19.41 0 0 0
18/03/2024
19.16
 4,900 19.57 19.57 19.00 0 0 0
15/03/2024
19.57
 32,300 19.73 19.73 19.41 0 0 0
14/03/2024
19.73
 55,420 19.73 19.89 19.41 0 0 0
13/03/2024
19.81
 6,400 19.65 20.22 19.65 0 0 0
12/03/2024
19.73
 42,000 19.16 19.73 19.16 0 0 0
11/03/2024
19.16
 10,430 19.00 19.25 18.92 0 0 0
08/03/2024
19.25
 14,132 19.25 19.25 19.00 0 400 -0.0
07/03/2024
19.25
 21,502 18.27 19.33 18.27 0 0 0
06/03/2024
18.60
 14,160 18.68 18.76 18.60 0 0 0
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
14/02/2024
15.28
 200 15.28 15.28 15.28 0 0 0
13/02/2024
15.28
 200 15.28 15.28 15.28 0 0 0
12/02/2024
21.83
 500 21.83 21.83 21.83 0 0 0
09/02/2024
22.32
 8,505 21.83 22.32 21.67 0 0 0
08/02/2024
22.16
 3,240 21.83 22.16 21.83 0 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

Chính sách bảo mật | Điều khoản sử dụng |