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

20.90
0.40
(1.95%)
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
(2026-05-18) 		0 0% 42,000 0 0
20.20
20.60
20.50
2 tháng
(2026-04-20) 		-0.30 -1.44% 114,000 0 0
20.10
20.89
20.50
3 tháng
(2026-03-19) 		-0.95 -4.42% 180,100 0 0
20.10
21.45
20.50
6 tháng
(2025-12-19) 		0.07 0.34% 326,400 -400 -0.0
20.06
22.09
20.50
12 tháng
(2025-06-23) 		-2.70 -11.65% 941,200 -1,300 -0.0
20.06
25.88
20.50
24 tháng
(2024-06-27) 		-1.44 -6.58% 2,297,013 -23,400 -0.6
20.06
25.88
20.50
36 tháng
(2023-07-03) 		2.87 16.29% 6,353,419 -1,365,800 -28.9
14.80
25.88
20.50
60 tháng
(2021-07-13) 		9.39 84.57% 16,239,888 -1,712,600 -34.9
11.03
25.88
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
16.98
 4,700 16.90 16.98 16.58 0 0 0
21/08/2023
16.90
 27,600 16.90 16.90 16.58 0 0 0
18/08/2023
16.90
 21,200 16.90 16.98 16.58 0 4,600 -0.1
17/08/2023
16.90
 1,600 17.14 17.14 16.58 0 0 0
16/08/2023
17.14
 200 17.14 17.14 16.90 0 0 0
15/08/2023
17.14
 17,100 17.06 17.14 16.58 0 0 0
14/08/2023
17.06
 12,900 17.14 17.14 17.06 0 8,400 -0.2
11/08/2023
17.14
 4,900 17.14 17.14 17.14 0 0 0
10/08/2023
17.14
 13,800 17.22 17.22 16.98 0 0 0
09/08/2023
17.22
 16,200 17.06 17.22 17.06 0 0 0
08/08/2023
17.06
 11,800 16.98 17.14 16.98 0 0 0
07/08/2023
16.98
 10,700 16.74 16.98 16.74 0 0 0
04/08/2023
16.74
 2,700 16.66 16.82 16.66 0 0 0
03/08/2023
16.66
 11,500 16.58 17.14 16.50 0 0 0
02/08/2023
16.58
 44,600 17.06 17.06 16.58 0 0 0
01/08/2023
17.06
 18,800 17.14 17.55 17.06 0 4,700 -0.1
31/07/2023
17.14
 30,600 17.22 17.22 17.06 0 0 0
28/07/2023
17.22
 24,200 17.22 17.22 17.14 0 21,600 -0.5
27/07/2023
17.22
 50,400 17.14 17.30 16.98 0 40,400 -0.9
26/07/2023
17.14
 5,500 17.14 17.14 16.98 0 0 0
25/07/2023
17.14
 56,100 17.14 17.14 16.58 0 42,100 -0.9
24/07/2023
17.14
 4,300 16.98 17.22 17.14 0 3,900 -0.1
21/07/2023
16.98
 24,100 17.39 17.39 16.98 0 19,200 -0.4
20/07/2023
17.39
 400 17.39 17.39 16.98 0 0 0
19/07/2023
17.39
 5,000 17.39 17.39 16.66 0 0 0
18/07/2023
17.39
 8,000 17.39 17.39 16.90 0 0 0
17/07/2023
17.39
 200 17.39 17.39 16.90 0 0 0
14/07/2023
17.39
 25,500 16.90 17.55 16.90 0 9,300 -0.2
13/07/2023
16.90
 4,700 17.22 17.22 16.90 0 0 0
12/07/2023
17.22
 8,900 17.14 17.22 17.06 0 3,900 -0.1
11/07/2023
17.14
 3,800 17.06 17.14 16.98 0 1,800 -0.0
10/07/2023
17.06
 6,300 17.39 17.39 17.06 0 0 0
07/07/2023
17.39
 500 17.47 17.47 16.98 0 0 0
06/07/2023
17.47
 700 17.63 17.63 16.98 0 0 0
05/07/2023
17.63
 5,400 16.82 17.63 16.90 0 5,000 -0.1
04/07/2023
16.82
 20,000 17.63 17.63 16.58 0 11,200 -0.2
03/07/2023
17.63
 800 17.79 17.79 17.63 0 0 0
30/06/2023
17.79
 732 16.90 18.11 16.90 0 0 0
29/06/2023
16.90
 4,800 16.82 17.79 16.90 0 0 0
28/06/2023
16.82
 734,400 18.60 18.60 16.82 0 4,100 -0.1
27/06/2023
18.60
 4,000 16.98 18.60 18.60 0 0 0
26/06/2023
16.98
 3,800 17.30 17.30 16.82 0 0 0
23/06/2023
17.30
 17,450 17.30 17.39 16.82 0 10,800 -0.2
22/06/2023
17.30
 7,200 16.98 17.30 16.98 0 0 0
21/06/2023
16.98
 5,110 16.74 17.22 16.98 0 0 0
20/06/2023
16.74
 9,000 16.58 16.82 16.42 0 0 0
19/06/2023
16.58
 9,545 16.90 16.90 16.58 0 0 0
16/06/2023
16.90
 9,000 17.22 17.22 16.90 0 0 0
15/06/2023
17.22
 20,350 17.55 17.55 17.06 0 17,000 -0.4
14/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
14/06/2023
17.55
 7,800 17.39 17.79 17.47 0 0 0
13/06/2023
17.39
 54,603 17.23 17.39 16.70 0 0 0
12/06/2023
17.23
 26,100 17.39 17.39 16.93 0 1,000 -0.0
09/06/2023
17.39
 1,300 16.25 17.39 16.32 0 1,000 -0.0
08/06/2023
16.25
 5,632 16.17 16.32 16.17 0 0 0
07/06/2023
16.17
 3,600 16.17 16.17 16.17 0 300 -0.0
06/06/2023
16.17
 7,101 15.94 16.25 15.94 0 1,000 -0.0
05/06/2023
15.94
 2,800 16.02 16.25 15.94 0 500 -0.0
02/06/2023
16.02
 6,400 16.32 16.32 15.56 0 4,000 -0.1
01/06/2023
16.32
 1,200 17.08 17.08 16.02 0 0 0
31/05/2023
17.08
 2,500 15.94 17.08 15.94 0 0 0
30/05/2023
15.94
 1,500 15.94 15.94 15.94 0 200 -0.0
29/05/2023
15.94
 3,000 16.25 16.25 15.94 0 0 0
26/05/2023
16.25
 0 16.25 16.25 16.25 0 0 0
25/05/2023
16.25
 610 15.79 16.25 15.56 0 0 0
24/05/2023
15.79
 0 15.79 15.79 15.79 0 0 0
23/05/2023
15.79
 1,990 15.79 17.23 15.79 0 0 0
22/05/2023
15.79
 5,800 16.17 16.17 15.79 0 0 0
19/05/2023
16.17
 3,300 15.79 16.32 15.79 0 500 -0.0
18/05/2023
15.79
 800 15.79 15.79 15.79 0 0 0
17/05/2023
15.79
 2,000 16.17 16.17 15.79 0 0 0
16/05/2023
16.17
 2,700 16.17 16.17 16.17 0 0 0
15/05/2023
16.17
 700 15.94 16.17 15.94 0 0 0
12/05/2023
15.94
 3,600 16.32 16.32 15.56 0 0 0
11/05/2023
16.32
 2,500 15.56 16.32 15.94 0 0 0
10/05/2023
15.56
 10 15.56 15.56 15.56 0 0 0
09/05/2023
15.56
 500 15.56 15.56 15.56 0 0 0
08/05/2023
15.56
 3,102 15.72 16.17 15.56 0 0 0
05/05/2023
15.72
 4,510 15.94 15.94 15.72 0 0 0
04/05/2023
15.94
 600 15.94 15.94 15.87 0 0 0
28/04/2023
15.94
 810 15.94 15.94 15.94 0 0 0
27/04/2023
15.94
 5,700 15.87 16.47 15.94 0 0 0
26/04/2023
15.87
 200 15.94 15.94 15.87 0 0 0
25/04/2023
15.94
 3,600 15.87 15.94 15.87 0 0 0
24/04/2023
15.87
 1,000 15.87 15.87 15.64 0 100 -0.0
21/04/2023
15.87
 2,103 15.64 15.87 15.64 0 0 0
20/04/2023
15.64
 5,100 15.87 15.94 15.64 0 900 -0.0
19/04/2023
15.87
 3,600 15.79 15.87 15.56 0 0 0
18/04/2023
15.79
 1,100 15.79 15.79 15.79 0 0 0
17/04/2023
15.79
 1,022 15.87 15.87 15.18 0 0 0
14/04/2023
15.87
 7,600 15.64 15.87 15.56 0 0 0
13/04/2023
15.64
 300 15.94 16.17 15.64 0 0 0
12/04/2023
15.94
 506 15.94 15.94 15.94 0 0 0
11/04/2023
15.94
 0 15.94 15.94 15.94 0 0 0
10/04/2023
15.94
 400 15.87 15.94 15.56 0 0 0
07/04/2023
15.87
 100 15.64 15.87 15.64 0 0 0
06/04/2023
15.64
 2,400 15.56 15.87 15.56 0 0 0
05/04/2023
15.56
 12,600 15.79 15.94 15.56 0 11,200 -0.2
04/04/2023
15.79
 5,900 15.87 15.87 15.79 0 0 0
03/04/2023
15.87
 2,700 15.87 15.87 15.79 0 1,000 -0.0
31/03/2023
15.87
 4,400 15.56 15.94 15.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |