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

27.30
0
(0%)
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
(2024-10-14) 		-0.40 -1.44% 49,200 0 0
27.20
27.90
27.30
2 tháng
(2024-09-13) 		0 0% 127,300 0 0
27
28
27.30
3 tháng
(2024-08-14) 		0.10 0.37% 179,300 0 0
26.90
28
27.30
6 tháng
(2024-05-16) 		3.60 15.19% 879,500 -17,500 -0.5
23.70
28
27.30
12 tháng
(2023-11-20) 		8.06 41.86% 3,508,600 -1,062,000 -22.5
18.87
28
27.30
24 tháng
(2022-11-23) 		9.76 55.68% 5,940,138 -1,455,100 -30.6
17.09
28
27.30
36 tháng
(2021-11-29) 		6.77 32.98% 9,676,137 -1,826,100 -39.1
15.41
28
27.30
60 tháng
(2019-12-09) 		17.97 192.64% 19,442,452 -1,739,145 -34.1
8.14
28
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2021
14.39
 7,600 14.47 14.47 14.39 0 0 0
06/04/2021
14.47
 16,900 14.30 14.47 14.22 10,000 4,000 0.1
05/04/2021
14.30
 18,475 14.47 14.47 13.88 1,200 0 0.0
02/04/2021
14.47
 7,300 14.56 14.64 14.39 2,600 0 0.0
01/04/2021
14.56
 14,600 14.64 14.64 14.05 4,300 2,400 0.0
31/03/2021
14.64
 2,400 14.64 14.64 14.30 700 1,000 -0.0
30/03/2021
14.64
 11,700 14.39 14.64 14.39 6,200 2,000 0.1
29/03/2021
14.39
 6,060 14.47 14.47 14.30 1,900 900 0.0
26/03/2021
14.47
 6,400 14.47 14.72 14.13 1,300 300 0.0
25/03/2021
14.47
 17,800 14.56 14.64 14.30 700 0 0.0
24/03/2021
14.56
 8,190 14.64 14.81 14.30 1,500 800 0.0
23/03/2021
14.64
 11,530 14.64 15.06 14.39 3,100 600 0.0
22/03/2021
14.64
 36,564 13.80 15.14 13.88 5,500 0 0.1
19/03/2021
13.80
 13,300 13.80 13.88 13.71 0 0 0
18/03/2021
13.80
 23,750 13.88 13.97 13.80 0 0 0
17/03/2021
13.88
 39,123 13.71 13.97 13.55 700 0 0.0
16/03/2021
13.71
 22,515 13.71 13.80 13.55 300 6,000 -0.1
15/03/2021
13.71
 35,617 13.63 13.80 13.55 200 0 0.0
12/03/2021
13.63
 28,000 13.63 13.80 13.55 200 0 0.0
11/03/2021
13.63
 28,309 13.55 13.80 13.55 200 2,500 -0.0
10/03/2021
13.55
 59,950 13.46 13.71 13.38 1,300 4,000 -0.0
09/03/2021
13.46
 15,800 13.29 13.55 13.38 0 0 0
08/03/2021
13.29
 5,000 13.38 13.38 13.29 0 0 0
05/03/2021
13.38
 14,812 13.55 13.88 13.38 100 1,000 -0.0
04/03/2021
13.55
 10,100 13.38 14.13 13.29 1,500 0 0.0
03/03/2021
13.38
 15,200 13.55 13.55 13.13 1,500 4,500 -0.0
02/03/2021
13.55
 31,075 13.97 13.97 13.13 1,200 0 0.0
01/03/2021
13.97
 30,800 14.47 14.47 13.38 8,000 0 0.1
26/02/2021: Cổ tức tiền mặt tỉ lệ: 12%
26/02/2021
14.47
 31,416 13.46 14.72 13.13 20,600 0 0.3
25/02/2021
13.46
 22,100 13.23 13.46 13.15 700 0 0.0
24/02/2021
13.23
 41,200 13.23 13.31 13.15 0 0 0
23/02/2021
13.23
 16,100 13.23 13.31 13.15 0 0 0
22/02/2021
13.23
 42,000 13.07 13.31 13.07 500 0 0.0
19/02/2021
13.07
 7,800 13.23 13.31 13.07 0 0 0
18/02/2021
13.23
 16,978 13.31 13.31 13.07 200 1,600 -0.0
17/02/2021
13.31
 20,172 13.31 13.77 13.15 9,300 100 0.2
09/02/2021
13.31
 19,222 12.91 13.31 12.91 600 200 0.0
08/02/2021
12.91
 28,345 12.68 13.31 12.60 400 17,700 -0.3
05/02/2021
12.68
 31,820 12.52 12.68 12.21 700 28,900 -0.4
04/02/2021
12.52
 49,200 12.84 12.84 12.37 3,100 44,000 -0.6
03/02/2021
12.84
 6,920 12.91 12.91 12.37 4,600 5,000 -0.0
02/02/2021
12.91
 14,508 12.29 12.91 12.29 500 0 0.0
01/02/2021
12.29
 4,800 12.44 12.44 11.97 200 0 0.0
29/01/2021
12.44
 9,200 12.05 12.44 11.90 500 0 0.0
28/01/2021
12.05
 35,800 12.91 12.91 11.66 2,700 9,900 -0.1
27/01/2021
12.91
 8,300 12.91 13.31 12.91 3,100 0 0.1
26/01/2021
12.91
 12,350 13.15 13.46 12.91 1,300 100 0.0
25/01/2021
13.15
 11,800 13.07 13.15 12.91 1,500 300 0.0
22/01/2021
13.07
 11,900 13.23 13.23 12.91 700 0 0.0
21/01/2021
13.23
 12,650 13.31 13.31 12.91 1,400 0 0.0
20/01/2021
13.31
 33,700 12.91 13.54 12.52 14,600 0 0.2
19/01/2021
12.91
 12,600 13.31 13.31 12.68 1,700 400 0.0
18/01/2021
13.31
 15,800 13.46 13.70 13.31 300 0 0.0
15/01/2021
13.46
 18,115 13.46 13.46 13.31 4,300 300 0.1
14/01/2021
13.46
 41,200 13.38 13.54 13.46 0 0 0
13/01/2021
13.38
 19,500 13.54 13.70 13.38 9,000 0 0.2
12/01/2021
13.54
 8,500 13.46 13.70 13.31 2,100 1,800 0.0
11/01/2021
13.46
 31,200 13.85 13.85 13.31 6,500 9,000 -0.0
08/01/2021
13.85
 42,239 13.70 14.09 13.70 23,200 300 0.4
07/01/2021
13.70
 39,210 12.91 14.01 12.68 23,200 1,100 0.4
06/01/2021
12.91
 8,100 12.91 13.15 12.52 2,100 0 0.0
05/01/2021
12.91
 45,946 12.84 13.15 12.52 14,800 31,600 -0.3
04/01/2021
12.84
 61,800 12.37 12.91 12.37 2,880 500 0.0
31/12/2020
12.37
 44,200 11.90 12.84 11.90 25,610 0 0.4
30/12/2020
11.90
 8,001 11.97 11.97 11.74 0 0 0
29/12/2020
11.97
 33,575 11.66 11.97 11.35 200 400 -0.0
28/12/2020
11.66
 56,120 11.43 12.13 11.43 4,300 500 0.1
25/12/2020
11.43
 66,820 11.35 11.43 10.96 200 0 0.0
24/12/2020
11.35
 77,350 11.27 11.35 10.96 2,300 0 0.0
23/12/2020
11.27
 23,210 11.19 11.43 10.96 4,800 0 0.1
22/12/2020
11.19
 8,500 11.35 11.43 10.96 1,100 0 0.0
21/12/2020
11.35
 24,225 11.66 11.66 10.96 6,800 0 0.1
18/12/2020
11.66
 25,500 11.19 12.29 11.04 24,400 0 0.4
17/12/2020
11.19
 5,920 11.58 11.58 10.96 720 0 0.0
16/12/2020
11.58
 126,200 10.96 11.66 10.64 27,200 0 0.4
15/12/2020
10.96
 17,045 11.04 11.04 10.72 1,600 0 0.0
14/12/2020
11.04
 3,300 10.88 11.35 10.80 2,100 0 0.0
11/12/2020
10.88
 600 10.72 11.19 10.88 300 0 0.0
10/12/2020
10.72
 12,825 10.88 11.74 10.72 8,200 0 0.1
09/12/2020
10.88
 4,200 10.88 10.88 10.72 1,000 0 0.0
08/12/2020
10.88
 2,700 10.96 10.96 10.72 100 200 -0.0
07/12/2020
10.96
 16,050 10.88 11.19 10.80 15,200 1,000 0.2
04/12/2020
10.88
 3,200 10.80 10.96 10.72 700 500 0.0
03/12/2020
10.80
 7,744 10.96 10.96 10.72 100 0 0.0
02/12/2020
10.96
 29,800 10.72 10.96 10.64 10,200 0 0.1
01/12/2020
10.72
 2,000 10.64 10.72 10.64 800 0 0.0
30/11/2020
10.64
 6,460 10.80 10.80 10.64 300 0 0.0
27/11/2020
10.80
 6,800 10.72 10.96 10.72 100 1,000 -0.0
26/11/2020
10.72
 7,300 10.80 10.96 10.72 1,000 0 0.0
25/11/2020
10.80
 2,000 10.80 10.80 10.80 1,000 0 0.0
24/11/2020
10.80
 3,500 10.64 10.80 10.49 1,400 0 0.0
23/11/2020
10.64
 5,950 10.72 10.96 10.57 200 200 0
20/11/2020
10.72
 3,100 10.80 10.80 10.57 600 0 0.0
19/11/2020
10.80
 400 11.19 11.19 10.80 100 0 0.0
18/11/2020
11.19
 25,300 10.33 11.35 9.94 24,600 500 0.3
17/11/2020
10.33
 2,900 10.33 10.41 9.94 500 300 0.0
16/11/2020
10.33
 19,729 10.02 10.41 10.17 11,200 0 0.1
13/11/2020
10.02
 2,810 9.94 10.25 10.02 2,500 100 0.0
12/11/2020
9.94
 8,600 9.86 9.94 9.63 5,900 7,100 -0.0
11/11/2020
9.86
 10,150 9.94 9.94 9.86 5,000 800 0.1

Chính sách bảo mật | Điều khoản sử dụng |