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)
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
17/02/2023
18.48
 9,900 17.57 18.48 17.25 8,800 800 0.2
16/02/2023
17.57
 0 17.57 17.57 17.57 0 0 0
15/02/2023
17.57
 100 17.66 17.66 17.57 0 0 0
14/02/2023
17.66
 200 17.66 17.66 17.25 100 0 0.0
13/02/2023
17.66
 300 17.66 17.82 17.66 100 0 0.0
10/02/2023
17.66
 6,300 17.90 17.90 17.66 0 0 0
09/02/2023
17.90
 0 17.90 17.90 17.90 0 0 0
08/02/2023
17.90
 3,800 17.90 17.90 17.25 1,000 0 0.0
07/02/2023
17.90
 50 17.90 17.90 17.90 0 0 0
06/02/2023
17.90
 1,000 17.57 18.07 17.90 500 0 0.0
03/02/2023
17.57
 1,700 17.66 17.66 17.57 0 0 0
02/02/2023
17.66
 2,115 17.57 17.90 17.08 200 0 0.0
01/02/2023
17.57
 35,900 17.41 18.07 17.25 700 33,000 -0.7
31/01/2023
17.41
 1,400 17.25 18.40 16.42 500 100 0.0
30/01/2023
17.25
 7,622 17.25 17.33 16.92 2,300 2,400 -0.0
27/01/2023
17.25
 200 17.41 17.41 17.25 0 0 0
19/01/2023
17.41
 604 17.08 17.41 17.41 100 0 0.0
18/01/2023
17.08
 400 16.59 17.08 16.01 100 0 0.0
17/01/2023
16.59
 900 16.59 16.75 16.42 200 0 0.0
16/01/2023
16.59
 1,525 16.59 16.59 16.59 0 1,200 -0.0
13/01/2023
16.59
 286 16.59 16.59 16.59 0 0 0
12/01/2023
16.59
 400 17.16 17.16 16.59 0 0 0
11/01/2023
17.16
 530 17.25 17.25 16.10 100 0 0.0
10/01/2023
17.25
 1,353 17.41 17.41 16.42 100 0 0.0
09/01/2023
17.41
 100 17.16 17.41 17.41 100 0 0.0
06/01/2023
17.16
 310 17.08 17.41 16.92 100 0 0.0
05/01/2023
17.08
 1,700 17.33 17.33 17.00 0 0 0
04/01/2023
17.33
 16,800 17.41 17.41 16.84 100 5,100 -0.1
03/01/2023
17.41
 400 17.99 17.99 17.41 0 0 0
30/12/2022
17.99
 0 17.99 17.99 17.99 0 0 0
29/12/2022
17.99
 0 17.99 17.99 17.99 0 0 0
28/12/2022
17.99
 0 17.99 17.99 17.99 0 0 0
27/12/2022
17.99
 0 17.99 17.99 17.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |