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

27.10
0.10
(0.37%)
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
(2024-10-23) 		-0.60 -2.17% 53,105 0 0
27
27.90
27.10
2 tháng
(2024-09-23) 		-0.90 -3.21% 115,752 0 0
27
28
27.10
3 tháng
(2024-08-26) 		0.10 0.37% 179,534 0 0
26.90
28
27.10
6 tháng
(2024-05-27) 		3.10 12.92% 794,244 -16,800 -0.4
24
28
27.10
12 tháng
(2023-11-28) 		7.76 40.14% 3,526,747 -1,062,000 -22.5
19.15
28
27.10
24 tháng
(2022-12-05) 		8.86 48.54% 5,912,125 -1,437,800 -30.3
17.09
28
27.10
36 tháng
(2021-12-08) 		6.82 33.65% 9,524,898 -1,821,900 -39.0
15.41
28
27.10
60 tháng
(2019-12-19) 		17.63 186.16% 19,452,189 -1,741,145 -34.1
8.14
28
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2020
9.94
 49,000 9.71 9.94 9.78 23,800 4,700 0.2
09/11/2020
9.71
 36,400 9.63 9.71 9.63 34,700 2,500 0.4
06/11/2020
9.63
 6,900 9.63 9.71 9.55 5,300 0 0.1
05/11/2020
9.63
 4,600 9.55 9.71 9.55 200 0 0.0
04/11/2020
9.55
 2,100 9.71 9.71 9.55 0 600 -0.0
03/11/2020
9.71
 1,070 9.78 9.78 9.71 0 0 0
02/11/2020
9.78
 4,900 9.86 9.86 9.78 1,000 0 0.0
30/10/2020
9.86
 37,400 9.39 9.94 9.24 25,300 21,000 0.1
29/10/2020
9.39
 2,410 9.47 9.55 9.39 1,100 0 0.0
28/10/2020
9.47
 3,900 9.55 9.63 9.31 600 0 0.0
27/10/2020
9.55
 1,700 9.55 9.55 9.55 0 0 0
26/10/2020
9.55
 4,560 9.55 9.55 9.47 0 2,500 -0.0
23/10/2020
9.55
 3,200 9.55 9.71 9.55 0 0 0
22/10/2020
9.55
 600 9.63 9.63 9.47 100 100 0
21/10/2020
9.63
 0 9.63 9.63 9.63 0 0 0
20/10/2020
9.63
 3,400 9.71 9.71 9.24 300 0 0.0
19/10/2020
9.71
 700 9.71 9.71 9.71 0 0 0
16/10/2020
9.71
 23,110 9.47 9.71 9.55 1,300 2,500 -0.0
15/10/2020
9.47
 6,300 9.47 9.55 9.47 1,200 0 0.0
14/10/2020
9.47
 14,600 9.39 9.47 9.39 14,200 0 0.2
13/10/2020
9.39
 26,600 9.16 9.47 9.16 10,100 800 0.1
12/10/2020
9.16
 22,100 9.39 9.63 9.16 1,600 5,000 -0.0
09/10/2020
9.39
 1,400 9.39 9.63 9.39 300 0 0.0
08/10/2020
9.39
 17,700 9.47 9.47 9.24 600 0 0.0
07/10/2020
9.47
 8,600 9.55 9.55 9.39 200 700 -0.0
06/10/2020
9.55
 4,700 9.47 9.55 9.39 2,600 0 0.0
05/10/2020
9.47
 12,500 9.47 9.55 9.39 5,600 0 0.1
02/10/2020
9.47
 1,800 9.55 9.55 9.31 200 0 0.0
01/10/2020
9.55
 1,000 9.55 9.55 9.31 100 0 0.0
30/09/2020
9.55
 800 9.39 9.55 9.24 300 100 0.0
29/09/2020
9.39
 2,510 9.63 9.63 9.24 600 200 0.0
28/09/2020
9.63
 8,600 9.31 9.63 9.31 800 0 0.0
25/09/2020
9.31
 8,400 9.16 9.39 9.16 5,000 1,100 0.0
24/09/2020
9.16
 9,900 9.16 9.24 9.16 0 0 0
23/09/2020
9.16
 13,900 9.16 9.24 9.08 0 100 -0.0
22/09/2020
9.16
 19,610 9.24 9.24 9.00 2,700 0 0.0
21/09/2020
9.24
 14,800 9.00 9.39 9.08 8,100 0 0.1
18/09/2020
9.00
 2,500 8.92 9.00 8.92 0 0 0
17/09/2020
8.92
 16,550 9.00 9.00 8.84 600 0 0.0
16/09/2020
9.00
 15,900 8.92 9.08 8.84 0 0 0
15/09/2020
8.92
 4,900 8.92 9.24 8.92 1,100 0 0.0
14/09/2020
8.92
 6,600 8.92 8.92 8.92 500 0 0.0
11/09/2020
8.92
 700 9.08 9.08 8.92 0 0 0
10/09/2020
9.08
 6,200 8.92 9.24 8.92 600 0 0.0
09/09/2020
8.92
 8,600 9.00 9.16 8.92 700 0 0.0
08/09/2020
9.00
 9,000 9.00 9.00 8.92 5,300 0 0.1
07/09/2020
9.00
 17,900 9.00 9.16 8.92 15,200 0 0.2
04/09/2020
9.00
 16,000 9.08 9.08 8.84 11,100 0 0.1
03/09/2020
9.08
 2,500 9.08 9.24 8.92 100 0 0.0
01/09/2020
9.08
 6,804 9.24 9.24 9.00 3,500 0 0.0
31/08/2020
9.24
 24,360 9.00 9.24 9.00 8,800 0 0.1
28/08/2020
9.00
 23,441 8.84 9.16 8.77 14,900 0 0.2
27/08/2020
8.84
 7,510 8.77 8.84 8.61 2,700 1,000 0.0
26/08/2020
8.77
 5,900 8.77 8.77 8.61 0 0 0
25/08/2020
8.77
 19,100 8.77 8.77 8.69 5,900 0 0.1
24/08/2020
8.77
 17,400 8.84 8.84 8.61 7,500 0 0.1
21/08/2020
8.84
 26,200 8.61 8.92 8.61 16,500 6,800 0.1
20/08/2020
8.61
 16,800 8.61 8.61 8.61 0 16,300 -0.2
19/08/2020
8.61
 38,740 8.61 8.61 8.61 0 30,000 -0.3
18/08/2020
8.61
 45,095 8.53 8.69 8.53 10,000 10,000 -0.0
17/08/2020
8.53
 21,300 8.53 8.53 8.53 0 0 0
14/08/2020
8.53
 25,700 8.53 8.61 8.53 11,300 7,900 0.0
13/08/2020
8.53
 58,900 8.53 8.61 8.53 16,300 34,900 -0.2
12/08/2020
8.53
 19,800 8.53 8.69 8.53 0 11,400 -0.1
11/08/2020
8.53
 32,100 8.53 8.61 8.53 0 10,000 -0.1
10/08/2020
8.53
 14,050 8.61 8.61 8.53 0 3,800 -0.0
07/08/2020
8.61
 10,600 8.61 8.61 8.53 0 10,200 -0.1
06/08/2020
8.61
 6,600 8.92 8.92 8.61 0 1,900 -0.0
05/08/2020
8.92
 16,400 8.53 9.31 8.53 3,400 10,000 -0.1
04/08/2020
8.53
 2,420 8.53 8.53 8.53 0 0 0
03/08/2020
8.53
 2,200 8.53 8.53 8.53 0 0 0
31/07/2020
8.53
 2,100 8.53 8.53 8.53 0 0 0
30/07/2020
8.53
 520 8.61 8.61 8.53 0 0 0
29/07/2020
8.61
 12,600 8.61 8.84 8.45 100 6,000 -0.1
28/07/2020
8.61
 9,835 8.37 8.61 8.45 35 4,000 -0.0
27/07/2020
8.37
 16,210 8.53 8.53 8.30 3,800 1,100 0.0
24/07/2020
8.53
 1,120 8.61 8.61 8.45 0 0 0
23/07/2020
8.61
 2,200 8.61 8.61 8.53 0 2,100 -0.0
22/07/2020
8.61
 3,730 8.61 8.77 8.53 0 3,700 -0.0
21/07/2020
8.61
 2,500 8.61 8.61 8.53 0 200 -0.0
20/07/2020
8.61
 11,000 8.84 8.84 8.53 100 8,600 -0.1
17/07/2020
8.84
 130 8.61 8.84 8.84 100 100 0
16/07/2020
8.61
 14,710 8.61 8.61 8.61 0 12,000 -0.1
15/07/2020
8.61
 37,100 8.61 8.69 8.61 0 31,200 -0.3
14/07/2020
8.61
 40,200 8.69 8.69 8.53 25,600 35,000 -0.1
13/07/2020
8.69
 32,800 8.61 8.69 8.37 24,400 25,000 -0.0
10/07/2020
8.61
 3,850 8.61 8.61 8.61 600 2,600 -0.0
09/07/2020
8.61
 8,630 8.61 8.61 8.53 2,800 8,100 -0.1
08/07/2020
8.61
 4,310 8.61 8.61 8.61 300 0 0.0
07/07/2020
8.61
 2,900 8.61 8.61 8.53 1,900 0 0.0
06/07/2020
8.61
 2,629 8.61 8.77 8.61 110 0 0.0
03/07/2020
8.61
 4,100 8.84 8.84 8.61 2,000 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |