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

27.20
-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
(2024-10-14) 		-0.40 -1.44% 49,900 0 0
27.20
27.90
27.30
2 tháng
(2024-09-16) 		0.30 1.11% 124,300 0 0
27
28
27.30
3 tháng
(2024-08-15) 		0.30 1.11% 179,600 0 0
26.90
28
27.30
6 tháng
(2024-05-17) 		3.60 15.19% 872,800 -16,800 -0.4
23.70
28
27.30
12 tháng
(2023-11-20) 		8.06 41.86% 3,509,300 -1,062,000 -22.5
18.87
28
27.30
24 tháng
(2022-11-24) 		9.94 57.27% 5,940,838 -1,455,100 -30.6
17.09
28
27.30
36 tháng
(2021-11-29) 		6.77 32.98% 9,676,837 -1,826,100 -39.1
15.41
28
27.30
60 tháng
(2019-12-10) 		17.97 192.64% 19,441,852 -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)
24/06/2020
8.61
 19,300 8.84 8.84 8.53 0 0 0
23/06/2020
8.84
 24,100 8.77 8.84 8.53 0 15,700 -0.2
22/06/2020
8.77
 28,600 8.84 8.84 8.61 0 23,600 -0.3
19/06/2020
8.84
 34,100 8.53 8.84 8.53 0 10,000 -0.1
18/06/2020
8.53
 2,500 8.61 8.61 8.45 0 0 0
17/06/2020
8.61
 21,400 8.61 8.61 8.53 4,500 12,100 -0.0
16/06/2020
8.61
 20,730 8.61 8.61 8.53 4,500 12,100 -0.1
15/06/2020
8.61
 13,400 8.53 8.61 8.45 100 0 0.0
12/06/2020
8.53
 11,200 8.61 8.77 8.45 2,100 5,500 -0.0
11/06/2020
8.61
 24,700 8.53 8.69 8.53 1,100 4,200 -0.0
10/06/2020
8.53
 13,900 8.53 8.53 8.53 0 0 0
09/06/2020
8.53
 20,110 8.45 8.61 8.45 100 800 -0.0
08/06/2020
8.45
 29,900 8.45 8.77 8.45 6,100 15,000 -0.1
05/06/2020
8.45
 15,029 8.37 8.45 8.37 0 11,300 -0.1
04/06/2020
8.37
 5,310 8.45 8.45 8.37 0 5,200 -0.1
03/06/2020
8.45
 9,100 8.53 8.53 8.45 0 1,700 -0.0
02/06/2020
8.53
 10,700 8.69 8.69 8.45 0 7,100 -0.1
01/06/2020
8.69
 17,070 8.37 8.69 8.45 7,700 9,100 -0.0
29/05/2020
8.37
 22,500 8.30 8.45 8.37 7,600 5,000 0.0
28/05/2020
8.30
 47,600 8.30 8.37 8.30 17,500 0 0.2
27/05/2020
8.30
 36,900 8.30 8.37 8.30 31,000 0 0.3
26/05/2020
8.30
 37,100 8.37 8.53 8.30 17,500 5,000 0.1
25/05/2020
8.37
 2,200 8.30 8.37 8.30 100 500 -0.0
22/05/2020
8.30
 4,900 8.30 8.30 8.22 600 800 -0.0
21/05/2020
8.30
 3,500 8.30 8.30 8.30 1,000 0 0.0
20/05/2020
8.30
 4,600 8.37 8.37 8.30 2,500 100 0.0
19/05/2020
8.37
 700 8.37 8.37 8.37 0 0 0
18/05/2020
8.37
 1,100 8.30 8.53 8.37 100 0 0.0
15/05/2020
8.30
 2,800 8.37 8.45 8.30 100 400 -0.0
14/05/2020
8.37
 4,645 8.37 8.37 8.37 2,000 0 0.0
13/05/2020
8.37
 8,900 8.37 8.37 8.30 800 0 0.0
12/05/2020
8.37
 8,900 8.37 8.45 8.30 1,500 3,200 -0.0
11/05/2020
8.37
 9,500 8.45 8.45 8.37 1,400 1,400 0
08/05/2020
8.45
 12,095 8.37 8.45 8.37 1,000 5,000 -0.0
07/05/2020
8.37
 6,605 8.37 8.37 8.30 1,000 5,500 -0.0
06/05/2020
8.37
 7,115 8.30 8.45 8.30 1,200 2,500 -0.0
05/05/2020
8.30
 6,800 8.37 8.37 8.30 1,000 3,800 -0.0
04/05/2020
8.37
 6,800 8.37 8.45 8.37 2,900 4,100 -0.0
29/04/2020
8.37
 1,900 8.37 8.37 8.37 800 800 0
28/04/2020
8.37
 4,100 8.37 8.45 8.37 0 0 0
27/04/2020
8.37
 100 8.30 8.37 8.37 100 0 0.0
24/04/2020
8.30
 5,500 8.30 8.30 8.30 0 3,500 -0.0
23/04/2020
8.30
 3,000 8.45 8.45 8.30 0 2,000 -0.0
22/04/2020
8.45
 700 8.14 8.45 8.45 100 0 0.0
21/04/2020
8.14
 10,000 8.45 8.45 8.14 0 9,400 -0.1
20/04/2020
8.45
 9,900 8.22 8.45 8.22 3,200 9,000 -0.1
17/04/2020
8.22
 38,716 8.14 8.22 8.14 3,000 30,000 -0.3
16/04/2020
8.14
 5,100 8.14 8.30 8.14 1,100 5,000 -0.0
15/04/2020
8.14
 33,500 8.53 8.53 8.14 8,400 33,500 -0.3
14/04/2020
8.53
 19,800 8.61 8.61 8.22 100 19,800 -0.2
13/04/2020
8.61
 10,900 8.14 8.61 8.14 200 9,000 -0.1
10/04/2020
8.14
 8,240 8.30 8.30 8.14 0 7,300 -0.1
09/04/2020
8.30
 15,410 8.30 8.30 8.22 0 5,000 -0.1
08/04/2020
8.30
 20,000 8.69 8.69 8.30 0 15,000 -0.2
07/04/2020
8.69
 4,709 8.61 8.69 7.83 100 2,400 -0.0
06/04/2020
8.61
 21,590 8.84 8.84 8.45 5,100 18,300 -0.1
03/04/2020
8.84
 2,410 8.84 8.84 8.45 100 0 0.0
01/04/2020
8.84
 0 8.84 8.84 8.84 0 0 0
31/03/2020
8.84
 4,200 8.92 8.92 8.53 100 0 0.0
30/03/2020
8.92
 0 8.92 8.92 8.92 0 0 0
27/03/2020
8.92
 300 9.00 9.00 8.61 100 100 0
26/03/2020
9.00
 1,000 9.00 9.00 9.00 0 800 -0.0
25/03/2020
9.00
 100 8.77 9.00 9.00 100 0 0.0
24/03/2020
8.77
 7,800 8.30 8.84 8.22 2,300 4,300 -0.0
23/03/2020
8.30
 10,900 9.00 9.00 8.30 200 100 0.0
20/03/2020
9.00
 200 9.00 9.00 9.00 0 0 0
19/03/2020
9.00
 3,400 8.61 9.00 8.61 200 0 0.0
18/03/2020
8.61
 8,800 8.84 8.92 8.61 100 0 0.0
17/03/2020
8.84
 14,500 9.00 9.00 8.61 8,300 0 0.1
16/03/2020
9.00
 3,300 9.08 9.08 8.61 0 0 0
13/03/2020
9.08
 12,600 9.16 9.16 8.61 4,100 0 0.0
12/03/2020
9.16
 11,400 9.24 9.24 8.61 1,200 0 0.0
11/03/2020
9.24
 51,100 9.31 9.31 9.24 0 200 -0.0
10/03/2020
9.31
 1,800 9.00 9.31 9.24 100 0 0.0
09/03/2020
9.00
 7,400 9.47 9.47 9.00 1,600 0 0.0
06/03/2020
9.47
 2,512 9.39 9.47 9.39 2,400 0 0.0
05/03/2020
9.39
 1,110 9.39 9.39 9.24 0 0 0
04/03/2020
9.39
 16,600 9.47 9.47 8.53 10,100 0 0.1
03/03/2020
9.47
 8,350 9.39 9.63 9.08 200 3,200 -0.0
02/03/2020
9.39
 13,800 9.78 10.10 9.08 1,000 0 0.0
28/02/2020
9.78
 810 9.86 9.86 9.78 0 0 0
27/02/2020
9.86
 700 9.94 10.17 9.47 200 0 0.0
26/02/2020: Cổ tức tiền mặt tỉ lệ: 13%
26/02/2020
9.94
 1,900 9.47 10.17 9.78 600 300 0.0
25/02/2020
9.47
 11,070 9.47 9.75 9.47 100 100 0
24/02/2020
9.47
 26,200 9.75 10.46 9.40 900 1,100 -0.0
21/02/2020
9.75
 6,700 9.75 9.82 9.75 0 0 0
20/02/2020
9.75
 2,200 9.75 9.82 9.75 0 0 0
19/02/2020
9.75
 1,000 9.82 9.82 9.75 0 0 0
18/02/2020
9.82
 1,100 9.54 9.89 9.82 100 100 0
17/02/2020
9.54
 20,250 9.75 9.89 9.54 200 200 0
14/02/2020
9.75
 5,800 9.82 9.82 9.47 1,100 5,800 -0.1
13/02/2020
9.82
 13,400 9.82 9.82 9.54 4,200 3,300 0.0
12/02/2020
9.82
 2,300 9.82 9.82 9.54 300 1,400 -0.0
11/02/2020
9.82
 10,800 9.47 9.82 9.47 300 10,000 -0.1
10/02/2020
9.47
 42,075 9.47 9.89 9.33 600 41,800 -0.6
07/02/2020
9.47
 6,200 9.47 9.82 9.33 1,200 6,100 -0.1
06/02/2020
9.47
 702 9.47 9.89 9.47 100 700 -0.0
05/02/2020
9.47
 4,388 9.89 9.89 9.26 2,300 1,500 0.0
04/02/2020
9.89
 0 9.89 9.89 9.89 0 0 0
03/02/2020
9.89
 50 9.89 9.89 9.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |