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

20
1.50
(8.11%)
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
(2026-09-08) 		-2.50 -13.16% 123,200 0 0
16.50
20
20
2 tháng
(2026-08-10) 		-3.20 -16.24% 176,900 0 0
16.50
20
20
3 tháng
(2026-07-10) 		-3.80 -18.72% 232,600 0 0
16.50
20.40
20
6 tháng
(2026-04-13) 		-4.39 -21.02% 405,500 -100 0.0
16.50
23.40
20
12 tháng
(2025-10-13) 		-7.54 -31.35% 876,200 -500 0.0
16.50
24.41
20
24 tháng
(2024-10-18) 		-7.24 -30.51% 2,181,120 -18,300 -0.4
16.20
25.88
20
36 tháng
(2023-10-24) 		-0.32 -1.90% 5,838,283 -1,083,100 -23.0
14.80
25.88
20
60 tháng
(2021-11-03) 		-1.10 -6.24% 11,456,976 -1,817,900 -38.9
13.21
25.88
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
16.32
 2,020 16.63 16.63 16.32 0 0 0
03/06/2022
16.63
 900 15.64 16.63 15.64 100 0 0.0
02/06/2022
16.70
 4,000 16.32 16.70 15.34 700 0 0.0
01/06/2022
16.70
 500 16.63 16.70 16.63 0 0 0
31/05/2022
16.63
 3,400 15.87 16.70 15.64 1,700 500 0.0
30/05/2022
17.01
 700 17.01 17.01 15.79 100 0 0.0
27/05/2022
17.01
 9,530 16.25 17.08 15.56 7,800 0 0.2
26/05/2022
16.25
 3,200 16.32 16.32 15.56 300 0 0.0
25/05/2022
15.94
 500 15.56 15.94 15.26 0 0 0
24/05/2022
15.79
 1,300 15.94 15.94 15.26 200 0 0.0
23/05/2022
15.56
 1,200 15.26 15.79 15.26 0 100 0.0
20/05/2022
15.79
 2,000 15.94 16.32 15.64 300 0 0.0
19/05/2022
15.64
 600 15.94 15.94 15.49 200 0 0.0
18/05/2022
15.64
 9,700 15.79 15.94 14.80 200 0 0.0
17/05/2022
15.94
 10,010 15.18 15.94 15.18 1,000 0 0.0
16/05/2022
14.80
 8,200 14.42 15.49 14.42 2,200 1,500 0.0
13/05/2022
14.42
 13,400 16.02 16.02 14.42 100 0 0.0
12/05/2022
15.26
 4,800 15.94 16.02 15.26 0 0 0
11/05/2022
15.94
 1,710 16.09 16.09 15.79 200 0 0.0
10/05/2022
15.79
 7,920 14.88 15.79 14.88 1,600 0 0.0
09/05/2022
15.18
 18,200 16.02 16.02 15.18 100 0 0.0
06/05/2022
16.09
 5,200 16.17 16.17 15.79 100 0 0.0
05/05/2022
16.17
 6,400 16.47 16.47 15.79 100 0 0.0
04/05/2022
16.47
 4,852 15.94 16.70 15.94 100 0 0.0
29/04/2022
17.23
 32,121 16.17 17.23 15.56 26,000 0 0.6
28/04/2022
16.25
 6,608 15.87 16.63 15.87 400 0 0.0
27/04/2022
15.87
 12,300 15.94 15.94 15.03 700 0 0.0
26/04/2022
14.80
 44,652 15.03 15.03 13.59 1,400 0 0.0
25/04/2022
15.03
 47,000 16.70 16.70 15.03 0 0 0
22/04/2022
16.63
 11,300 15.94 16.85 15.56 5,600 0 0.1
21/04/2022
16.85
 25,400 17.08 17.08 15.41 5,600 0 0.1
20/04/2022
17.08
 20,919 17.39 17.39 15.72 100 0 0.0
19/04/2022
17.39
 19,000 17.39 17.39 17.16 0 0 0
18/04/2022
17.39
 13,221 17.54 17.54 17.31 500 0 0.0
14/04/2022
17.46
 10,525 17.39 17.54 17.08 100 3,200 -0.1
13/04/2022
17.39
 6,005 17.46 17.54 17.31 0 0 0
12/04/2022
17.46
 8,100 17.39 17.46 17.31 0 0 0
08/04/2022
17.54
 43,200 17.46 17.84 17.31 2,800 25,200 -0.5
07/04/2022
17.39
 18,800 17.46 17.46 17.31 1,000 0 0.0
06/04/2022
17.46
 13,748 17.54 17.54 17.31 100 0 0.0
05/04/2022
17.54
 53,646 17.54 17.54 17.39 200 50,800 -1.2
04/04/2022
17.54
 18,290 17.54 17.61 17.46 0 4,400 -0.1
01/04/2022
17.54
 17,850 17.69 17.69 17.39 0 11,700 -0.3
31/03/2022
17.69
 20,800 17.46 17.77 17.31 7,300 2,300 0.1
30/03/2022
17.46
 12,700 17.61 17.84 17.39 300 7,400 -0.2
29/03/2022
17.46
 10,850 17.46 17.46 17.46 0 8,400 -0.2
28/03/2022
17.46
 9,500 17.61 17.61 17.39 100 4,300 -0.1
25/03/2022
17.61
 12,600 17.46 17.61 17.39 4,900 10,000 -0.1
24/03/2022
17.61
 78,300 17.69 17.69 17.31 73,800 75,200 0.0
23/03/2022
17.46
 48,700 17.61 17.69 17.31 2,300 40,800 -0.9
22/03/2022
17.69
 15,500 17.46 17.77 17.39 8,100 10,000 0.0
21/03/2022
17.39
 10,700 17.31 17.39 17.31 7,400 0 0.2
18/03/2022
17.31
 34,900 17.46 17.46 17.08 100 33,000 -0.7
17/03/2022
17.46
 4,195 17.77 17.77 17.46 300 2,400 0.0
16/03/2022
17.77
 5,410 17.77 18.07 17.69 1,900 0 0.0
15/03/2022
17.77
 12,200 17.39 17.92 17.08 3,200 5,000 0.0
14/03/2022
17.39
 13,225 17.46 17.84 17.31 10,500 0 0.2
11/03/2022
17.31
 30,600 18.07 18.07 17.08 10,500 18,800 -0.2
10/03/2022
18.07
 5,835 17.46 18.22 17.46 4,100 100 0.1
09/03/2022
17.99
 16,100 17.61 18.14 17.39 11,200 7,400 0.1
08/03/2022
17.84
 62,400 18.45 18.52 17.39 11,700 49,700 -0.9
07/03/2022
18.14
 96,240 18.07 18.60 17.46 39,400 73,000 -0.8
04/03/2022
17.92
 145,922 17.92 18.22 17.54 37,100 125,000 -2.0
03/03/2022
17.99
 7,000 18.14 18.14 17.92 200 0 0.0
02/03/2022
18.07
 32,100 17.92 18.22 17.69 4,400 30,000 -0.6
01/03/2022
18.22
 14,400 18.22 18.22 17.77 4,300 12,100 -0.2
28/02/2022
18.22
 12,400 18.22 18.22 17.69 500 0 0.0
25/02/2022
17.92
 6,010 17.92 18.30 17.61 4,100 0 0.1
24/02/2022
17.92
 25,925 18.07 18.22 17.69 6,300 3,300 0.1
23/02/2022
18.22
 5,400 18.22 18.22 18.07 100 0 0.0
22/02/2022
18.37
 5,200 18.22 18.37 17.92 100 0 0.0
21/02/2022
18.45
 39,716 17.92 18.52 17.92 22,500 10,100 0.3
18/02/2022
18.45
 21,005 18.52 18.52 17.92 4,900 0 0.1
17/02/2022
18.45
 4,800 18.60 18.60 18.07 200 0 0.0
16/02/2022
18.45
 52,400 18.83 18.83 18.07 8,200 30,100 -0.5
15/02/2022
18.37
 7,100 17.84 19.13 17.84 3,800 3,100 0.0
14/02/2022
18.90
 8,300 19.28 19.28 18.37 100 0 0.0
11/02/2022: Cổ tức tiền mặt tỉ lệ: 13%
11/02/2022
18.98
 69,800 18.75 19.74 16.93 27,900 50,000 -0.5
10/02/2022
18.75
 144,093 18.39 18.75 18.03 44,400 99,000 -1.4
09/02/2022
18.39
 43,805 18.03 18.68 18.03 19,000 36,100 -0.4
08/02/2022
18.17
 66,100 18.25 18.39 17.96 600 38,000 -0.9
07/02/2022
18.32
 63,100 18.75 18.75 18.03 3,100 0 0.1
28/01/2022
18.75
 25,400 17.38 18.75 17.38 14,500 500 0.4
27/01/2022
17.38
 4,900 17.53 17.53 16.95 100 0 0.0
26/01/2022
17.38
 1,900 17.45 17.45 17.31 0 0 0
25/01/2022
17.53
 500 17.67 17.67 17.53 100 0 0.0
24/01/2022
17.17
 7,600 17.60 17.60 17.17 1,100 0 0.0
21/01/2022
17.60
 7,600 17.31 17.60 17.24 2,300 0 0.1
20/01/2022
17.31
 9,800 17.31 17.31 17.09 100 0 0.0
19/01/2022
17.17
 2,300 17.60 17.60 17.17 100 0 0.0
18/01/2022
17.31
 7,705 16.80 17.31 16.80 200 1,000 0.0
17/01/2022
17.24
 12,200 17.24 17.60 17.24 0 0 0
14/01/2022
17.67
 5,000 17.31 17.96 17.02 100 0 0.0
13/01/2022
17.53
 12,000 17.45 17.53 17.24 100 0 0.0
12/01/2022
17.45
 7,400 17.67 17.67 17.31 0 0 0
11/01/2022
17.89
 3,800 17.89 17.89 17.67 200 0 0.0
10/01/2022
18.03
 9,525 17.89 18.03 17.67 100 0 0.0
07/01/2022
18.10
 4,700 18.03 18.46 17.89 1,900 200 0.0
06/01/2022
17.89
 18,200 18.10 18.61 17.67 1,400 0 0.0
05/01/2022
18.17
 36,996 17.67 19.11 17.60 10,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc