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)
26/12/2022
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
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

Chính sách bảo mật | Điều khoản sử dụng |