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
(2025-11-05) 		-1 -4.10% 119,400 0 0
22.60
24.70
23.50
2 tháng
(2025-10-06) 		-2.70 -10.34% 237,900 0 0
22.60
26.40
23.50
3 tháng
(2025-09-08) 		-3 -11.36% 373,100 -100 -0.0
22.60
26.40
23.50
6 tháng
(2025-06-09) 		-2 -7.87% 612,300 -900 -0.0
22.60
28
23.50
12 tháng
(2024-12-10) 		-0.99 -4.05% 1,389,040 -8,000 -0.2
22.60
28
23.50
24 tháng
(2023-12-18) 		5.21 28.61% 4,846,719 -1,052,500 -22.4
17.76
28
23.50
36 tháng
(2022-12-21) 		5.74 32.53% 7,263,834 -1,445,800 -30.5
16.01
28
23.50
60 tháng
(2020-12-31) 		11.93 104.07% 17,914,186 -1,677,510 -34.2
11.18
28
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2022
17.99
 1,500 17.57 18.72 16.18 700 0 0.0
23/12/2022
17.57
 304 17.66 17.66 17.57 300 0 0.0
22/12/2022
17.66
 0 17.66 17.66 17.66 0 0 0
21/12/2022
17.66
 4,000 18.72 18.72 16.92 100 2,100 -0.0
20/12/2022
18.72
 14,151 17.25 18.72 18.72 0 0 0
19/12/2022
17.25
 102 16.75 17.25 17.25 100 0 0.0
16/12/2022
16.75
 405 16.84 17.08 16.01 300 0 0.0
15/12/2022
16.84
 400 16.84 17.25 16.84 0 0 0
14/12/2022
16.84
 0 16.84 16.84 16.84 0 0 0
13/12/2022
16.84
 2,500 16.34 16.84 16.34 500 0 0.0
12/12/2022
16.34
 3,000 15.85 16.34 16.34 0 0 0
09/12/2022
15.85
 6,800 16.59 17.08 15.85 100 0 0.0
08/12/2022
16.59
 33,000 16.67 16.67 15.52 0 500 -0.0
07/12/2022
16.67
 4,305 16.92 17.00 15.28 200 1,000 -0.0
06/12/2022
16.92
 0 16.92 16.92 16.92 0 0 0
05/12/2022
16.92
 3,200 17.08 17.08 16.10 300 0 0.0
02/12/2022
17.08
 0 17.08 17.08 17.08 0 0 0
01/12/2022
17.08
 7,550 17.16 17.16 16.42 400 4,900 -0.1
30/11/2022
17.16
 4,110 17.16 17.16 16.42 1,200 0 0.0
29/11/2022
17.16
 24,800 17.16 17.66 16.42 200 19,100 -0.4
28/11/2022
17.16
 7,600 17.49 17.49 16.18 1,300 0 0.0
25/11/2022
17.49
 3,800 16.10 17.49 15.03 3,200 0 0.1
24/11/2022
16.10
 600 16.26 16.26 15.36 400 0 0.0
23/11/2022
16.26
 0 16.26 16.26 16.26 0 0 0
22/11/2022
16.26
 500 16.26 16.26 15.60 100 0 0.0
21/11/2022
16.26
 2,150 16.18 16.26 15.28 200 0 0.0
18/11/2022
16.18
 100 15.60 16.18 16.18 100 0 0.0
17/11/2022
15.60
 700 15.60 16.18 15.60 100 0 0.0
16/11/2022
15.60
 2,300 15.52 16.42 15.19 900 0 0.0
15/11/2022
15.52
 308 16.18 16.18 15.52 0 0 0
14/11/2022
16.18
 900 16.59 16.59 15.36 900 0 0.0
11/11/2022
16.59
 0 16.59 16.59 16.59 0 0 0
10/11/2022
16.59
 300 16.67 16.67 15.60 0 0 0
09/11/2022
16.67
 1,600 16.75 16.75 15.11 200 0 0.0
08/11/2022
16.75
 200 16.84 16.84 16.75 0 0 0
07/11/2022
16.84
 800 16.92 16.92 15.60 300 0 0.0
04/11/2022
16.92
 0 16.92 16.92 16.92 0 0 0
03/11/2022
16.92
 100 17.00 17.00 16.92 0 0 0
02/11/2022
17.00
 3,200 17.00 17.00 16.75 200 0 0.0
01/11/2022
17.00
 1,832 17.00 17.00 16.92 0 0 0
31/10/2022
17.00
 3,314 17.25 17.25 16.42 2,000 0 0.0
28/10/2022
17.25
 0 17.25 17.25 17.25 0 0 0
27/10/2022
17.25
 1,400 17.57 17.57 15.85 600 0 0.0
26/10/2022
17.57
 90 17.57 17.57 17.57 0 0 0
25/10/2022
17.57
 200 17.57 17.57 17.57 200 0 0.0
24/10/2022
17.57
 100 16.84 17.57 17.57 100 0 0.0
21/10/2022
16.84
 2,803 17.00 17.00 15.60 100 0 0.0
20/10/2022
17.00
 200 17.25 17.25 17.00 0 0 0
19/10/2022
17.25
 400 16.75 17.33 15.85 300 0 0.0
18/10/2022
16.75
 211 16.42 16.75 15.77 100 0 0.0
17/10/2022
16.42
 400 16.34 17.57 15.77 200 0 0.0
14/10/2022
16.34
 409 15.93 17.00 15.93 200 0 0.0
13/10/2022
15.93
 29,800 15.60 17.16 14.78 1,200 10,000 -0.2
12/10/2022
15.60
 1,400 15.11 15.60 15.11 400 0 0.0
11/10/2022
15.11
 3,000 14.78 15.60 14.21 800 0 0.0
10/10/2022
14.78
 726,000 14.29 14.78 13.88 100 0 0.0
07/10/2022
14.29
 10,841 15.52 15.85 14.29 0 500 -0.0
06/10/2022
15.52
 2,600 17.25 17.25 15.52 0 0 0
05/10/2022
17.25
 9,301 16.84 17.25 17.25 9,100 0 0.2
04/10/2022
16.84
 6,200 15.85 16.84 15.77 100 0 0.0
03/10/2022
15.85
 5,610 17.57 17.57 15.85 100 0 0.0
30/09/2022
17.57
 5,800 17.57 18.07 16.67 1,500 0 0.0
29/09/2022
17.57
 9,541 17.00 17.57 16.84 100 0 0.0
28/09/2022
17.00
 7,750 17.74 17.74 16.84 0 0 0
27/09/2022
17.74
 20 17.74 17.74 17.74 0 0 0
26/09/2022
17.74
 700 17.33 18.07 17.25 200 0 0.0
23/09/2022
17.33
 700 17.66 17.74 17.33 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |