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

22.60
-0.20
(-0.88%)
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
(2025-12-29) 		-0.60 -2.56% 27,000 -400 -0.0
22.10
23.50
22.80
2 tháng
(2025-11-28) 		0.20 0.88% 133,700 -400 -0.0
22.10
23.50
22.80
3 tháng
(2025-10-29) 		-3 -11.63% 262,400 -400 -0.0
22.10
25.80
22.80
6 tháng
(2025-07-31) 		-4.60 -16.79% 571,300 -700 -0.0
22.10
27.50
22.80
12 tháng
(2025-02-03) 		-2.70 -10.59% 1,370,564 -8,200 -0.2
22.10
28
22.80
24 tháng
(2024-02-07) 		3.56 18.48% 4,034,776 -293,700 -6.6
18.72
28
22.80
36 tháng
(2023-02-13) 		5.14 29.13% 7,278,835 -1,409,500 -29.7
16.01
28
22.80
60 tháng
(2021-02-22) 		10.53 85.89% 17,296,511 -1,686,200 -34.4
11.94
28
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
17.66
 4,100 17.74 17.74 17.25 100 0 0.0
21/09/2022
17.74
 900 17.82 17.82 17.49 100 0 0.0
20/09/2022
17.82
 600 17.82 19.30 17.41 400 0 0.0
19/09/2022
17.82
 400 18.72 19.22 17.74 100 0 0.0
16/09/2022
18.72
 2,040 18.89 18.89 17.57 900 400 0.0
15/09/2022
18.89
 1,000 17.99 19.63 17.99 600 0 0.0
14/09/2022
17.99
 1,100 18.31 18.31 17.41 100 0 0.0
13/09/2022
18.31
 1,804 17.74 18.64 17.57 100 0 0.0
12/09/2022
17.74
 530 18.89 18.89 17.57 100 0 0.0
09/09/2022
18.89
 3,100 19.30 19.30 17.49 600 0 0.0
08/09/2022
19.30
 1,700 19.30 19.30 19.30 0 0 0
07/09/2022
19.30
 1,700 19.55 20.20 17.99 300 0 0.0
06/09/2022
19.55
 8,200 20.53 20.53 18.89 600 1,100 -0.0
05/09/2022
20.53
 33,800 18.72 20.53 17.74 20,800 0 0.5
31/08/2022
18.72
 21,100 17.08 18.72 16.51 18,800 0 0.4
30/08/2022
17.08
 900 16.51 17.16 16.67 700 0 0.0
29/08/2022
16.51
 4,900 17.08 17.16 16.51 1,700 0 0.0
26/08/2022
17.08
 3,000 17.25 17.25 16.59 1,400 0 0.0
25/08/2022
17.25
 2,000 17.25 17.25 16.59 600 0 0.0
24/08/2022
17.25
 5,600 17.00 17.25 17.08 400 0 0.0
23/08/2022
17.00
 1,000 17.16 17.16 17.00 1,000 0 0.0
22/08/2022
17.16
 3,700 17.16 17.16 16.51 100 0 0.0
19/08/2022
17.16
 100 17.25 17.25 17.16 0 0 0
18/08/2022
17.25
 3,700 17.16 17.57 16.51 300 0 0.0
17/08/2022
17.16
 1,800 17.16 17.16 16.51 300 0 0.0
16/08/2022
17.16
 13,000 17.16 17.16 17.00 0 0 0
15/08/2022
17.16
 2,400 17.16 17.25 16.59 100 0 0.0
12/08/2022
17.16
 1,900 17.00 17.25 16.92 300 0 0.0
11/08/2022
17.00
 4,841 17.08 17.08 16.84 200 0 0.0
10/08/2022
17.08
 3,900 17.08 17.08 16.67 100 0 0.0
09/08/2022
17.08
 3,700 17.08 17.08 16.51 100 0 0.0
08/08/2022
17.08
 4,505 16.84 17.16 16.42 600 0 0.0
05/08/2022
16.84
 3,800 16.75 17.49 16.42 2,300 0 0.0
04/08/2022
16.75
 18,500 17.00 17.00 16.42 0 0 0
03/08/2022
17.00
 336 17.00 17.00 17.00 0 100 -0.0
02/08/2022
17.00
 1,700 17.08 17.08 17.00 100 0 0.0
01/08/2022
17.08
 22,000 17.41 17.41 16.18 200 0 0.0
29/07/2022
17.41
 4,000 17.49 17.49 16.92 3,300 0 0.1
28/07/2022
17.49
 9,646 16.92 17.66 16.67 9,300 0 0.2
27/07/2022
16.92
 1,500 17.00 17.00 16.01 300 0 0.0
26/07/2022
17.00
 2,000 15.69 17.25 15.77 600 100 0.0
25/07/2022
15.69
 12,139 17.41 17.41 15.69 5,000 0 0.1
22/07/2022
17.41
 200 16.51 17.41 15.77 100 100 0.0
21/07/2022
16.51
 2,100 17.16 17.74 16.51 2,000 0 0.0
20/07/2022
17.16
 3,900 17.25 17.25 16.42 1,300 0 0.0
19/07/2022
17.25
 8,500 16.59 17.25 16.42 900 0 0.0
18/07/2022
16.59
 900 16.59 16.75 16.18 200 0 0.0
15/07/2022
16.59
 2,655 16.42 16.84 16.42 200 0 0.0
14/07/2022
16.42
 12,209 15.93 16.59 16.26 100 0 0.0
13/07/2022
15.93
 1,000 16.10 16.10 15.77 0 0 0
12/07/2022
16.10
 540 15.85 16.42 15.69 200 0 0.0
11/07/2022
15.85
 1,300 15.85 16.18 15.77 500 0 0.0
08/07/2022
15.85
 1,600 15.77 15.85 15.60 600 0 0.0
07/07/2022
15.77
 400 15.85 16.34 15.77 200 0 0.0
06/07/2022
15.85
 28,100 15.85 15.85 15.60 400 15,500 -0.3
05/07/2022
15.85
 4,900 16.01 16.42 15.85 100 100 0
04/07/2022
16.01
 12,000 16.92 16.92 16.01 0 12,000 -0.2
01/07/2022
16.92
 0 16.92 16.92 16.92 0 0 0
30/06/2022
16.92
 1,700 17.16 17.16 16.18 1,300 0 0.0
29/06/2022
17.16
 5,510 16.42 17.25 16.01 4,200 0 0.1
28/06/2022
16.42
 71,000 16.42 16.84 16.42 700 68,000 -1.3
27/06/2022
16.42
 8,010 16.26 16.84 16.01 800 800 0.0
24/06/2022
16.26
 16,500 16.42 16.42 15.69 2,500 12,900 -0.2
23/06/2022
16.42
 13,030 16.42 16.92 15.19 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |