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)
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
22/06/2022
16.42
 6,900 16.67 17.08 16.01 200 0 0.0
21/06/2022
16.67
 5,600 16.59 16.67 16.01 1,100 0 0.0
20/06/2022
16.59
 13,366 16.84 16.84 16.01 100 0 0.0
17/06/2022
16.84
 4,510 17.49 17.66 16.75 1,000 0 0.0
16/06/2022
17.49
 4,100 17.08 17.74 16.84 400 0 0.0
15/06/2022
17.08
 1,800 17.08 18.40 16.84 800 0 0.0
14/06/2022
17.08
 6,900 17.25 17.25 16.42 0 0 0
13/06/2022
17.25
 8,800 17.49 17.49 16.84 400 0 0.0
10/06/2022
17.49
 300 17.66 17.66 17.49 0 0 0
09/06/2022
17.66
 300 17.66 18.07 17.66 100 0 0.0
08/06/2022
17.66
 2,900 17.57 17.66 17.49 200 0 0.0
07/06/2022
17.57
 1,700 17.66 17.66 16.92 100 0 0.0
06/06/2022
17.66
 2,020 17.99 17.99 17.66 0 0 0
03/06/2022
17.99
 900 18.07 18.07 16.92 100 0 0.0
02/06/2022
18.07
 4,000 18.07 18.07 16.59 700 0 0.0
01/06/2022
18.07
 500 17.99 18.07 17.99 0 0 0
31/05/2022
17.99
 3,400 18.40 18.40 16.92 1,700 500 0.0
30/05/2022
18.40
 700 18.40 18.40 17.08 100 0 0.0
27/05/2022
18.40
 9,530 17.57 18.48 16.84 7,800 0 0.2
26/05/2022
17.57
 3,200 17.25 17.66 16.84 300 0 0.0
25/05/2022
17.25
 500 17.08 17.25 16.51 0 0 0
24/05/2022
17.08
 1,300 16.84 17.25 16.51 200 0 0.0
23/05/2022
16.84
 1,200 17.08 17.08 16.51 0 100 -0.0
20/05/2022
17.08
 2,000 16.92 17.66 16.92 300 0 0.0
19/05/2022
16.92
 600 16.92 17.25 16.75 200 0 0.0
18/05/2022
16.92
 9,700 17.25 17.25 16.01 200 0 0.0
17/05/2022
17.25
 10,010 16.01 17.25 16.42 1,000 0 0.0
16/05/2022
16.01
 8,200 15.60 16.75 15.60 2,200 1,500 0.0
13/05/2022
15.60
 13,400 16.51 17.33 15.60 100 0 0.0
12/05/2022
16.51
 4,800 17.25 17.33 16.51 0 0 0
11/05/2022
17.25
 1,710 17.08 17.41 17.08 200 0 0.0
10/05/2022
17.08
 7,920 16.42 17.08 16.10 1,600 0 0.0
09/05/2022
16.42
 18,200 17.41 17.41 16.42 100 0 0.0
06/05/2022
17.41
 5,200 17.49 17.49 17.08 100 0 0.0
05/05/2022
17.49
 6,400 17.82 17.82 17.08 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |