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

20
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
(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)
04/01/2022
17.67
 9,300 17.67 17.74 17.60 0 0 0
31/12/2021
17.81
 16,300 17.31 17.81 17.31 15,300 0 0.4
30/12/2021
17.67
 8,400 17.31 17.67 17.09 6,600 0 0.2
29/12/2021
17.38
 26,300 17.17 17.45 16.95 13,500 0 0.3
28/12/2021
16.95
 13,732 17.17 17.17 16.88 0 0 0
27/12/2021
17.17
 10,300 16.88 17.31 16.88 100 0 0.0
24/12/2021
17.31
 12,401 16.95 17.31 16.88 1,200 0 0.0
23/12/2021
17.17
 19,800 17.24 17.67 16.80 200 0 0.0
22/12/2021
17.02
 11,844 17.09 17.31 17.02 100 0 0.0
21/12/2021
17.53
 8,000 17.31 17.53 17.02 1,500 0 0.0
20/12/2021
17.31
 18,600 17.02 17.45 17.02 200 0 0.0
17/12/2021
17.45
 10,300 17.67 17.67 17.31 100 0 0.0
16/12/2021
17.53
 22,024 17.67 17.67 17.31 0 0 0
15/12/2021
17.67
 6,050 17.67 17.89 17.31 200 0 0.0
14/12/2021
17.67
 6,216 18.03 18.03 17.45 100 0 0.0
13/12/2021
17.60
 21,860 17.67 17.74 17.45 0 0 0
10/12/2021
17.45
 6,300 17.31 17.60 17.31 700 0 0.0
09/12/2021
17.60
 6,500 17.38 17.67 17.02 1,000 0 0.0
08/12/2021
17.38
 11,800 17.31 17.81 17.24 200 0 0.0
07/12/2021
17.45
 37,600 17.24 17.67 17.24 200 20,000 -0.5
06/12/2021
17.31
 21,800 17.74 17.74 17.31 0 100 0.0
03/12/2021
17.81
 10,640 17.81 18.25 17.74 300 700 0.0
02/12/2021
17.81
 22,654 17.96 18.03 17.67 200 17,600 -0.4
01/12/2021
17.96
 27,102 18.32 18.32 17.67 0 0 0
30/11/2021
18.32
 42,199 17.31 18.32 17.31 33,200 1,000 0.8
29/11/2021
17.60
 9,691 17.89 17.89 17.31 1,800 500 0.0
26/11/2021
17.53
 15,950 17.45 17.67 17.38 100 1,000 0.0
25/11/2021
17.67
 45,500 17.96 17.96 17.45 100 0 0.0
24/11/2021
17.74
 11,853 17.81 18.03 17.53 200 0 0.0
23/11/2021
17.81
 28,301 17.67 18.03 17.53 2,000 0 0.0
22/11/2021
17.67
 24,480 18.03 18.10 17.53 0 0 0
19/11/2021
17.67
 17,900 18.03 18.03 17.53 0 0 0
18/11/2021
17.81
 15,400 17.67 18.03 17.67 100 0 0.0
17/11/2021
17.81
 15,300 17.89 17.89 17.74 0 500 0.0
16/11/2021
17.74
 32,100 18.03 18.03 17.74 100 0 0.0
15/11/2021
17.74
 15,800 17.89 17.89 17.53 0 1,700 0.0
12/11/2021
17.89
 32,742 17.89 18.17 17.74 2,200 0 0.1
11/11/2021
17.74
 29,095 17.74 17.89 17.67 0 0 0
10/11/2021
17.74
 57,220 17.81 17.81 17.74 0 0 0
09/11/2021
17.81
 18,004 18.32 18.32 17.74 200 0 0.0
08/11/2021
17.81
 28,761 18.03 18.32 17.67 7,200 500 0.2
05/11/2021
17.74
 27,401 17.53 18.03 17.53 6,200 100 0.2
04/11/2021
17.74
 15,288 17.74 18.03 17.67 7,000 500 0.2
03/11/2021
17.60
 60,331 17.74 18.32 17.60 7,200 500 0.2
02/11/2021
17.81
 38,659 17.89 17.89 17.74 0 100 0.0
01/11/2021
17.74
 57,875 17.89 18.03 17.60 400 0 0.0
29/10/2021
17.89
 82,075 17.96 17.96 17.17 2,700 5,700 -0.1
28/10/2021
17.24
 41,600 17.24 17.31 16.73 100 0 0.0
27/10/2021
17.31
 43,400 17.17 17.31 16.66 13,700 0 0.3
26/10/2021
17.17
 22,300 17.17 17.67 16.80 800 0 0.0
25/10/2021
17.09
 36,448 17.31 17.31 16.73 300 0 0.0
22/10/2021
17.31
 32,794 17.17 18.10 16.80 9,400 3,500 0.2
21/10/2021
16.73
 38,702 16.73 17.09 16.59 0 0 0
20/10/2021
17.09
 25,208 17.96 17.96 16.88 800 300 0.0
19/10/2021
17.24
 16,210 17.38 17.38 16.95 100 100 0
18/10/2021
17.38
 49,819 17.24 17.53 16.59 500 100 0.0
15/10/2021
17.09
 29,602 17.45 17.45 16.88 300 0 0.0
14/10/2021
17.02
 32,000 16.95 17.17 16.95 0 6,200 -0.1
13/10/2021
17.17
 12,005 17.24 17.67 16.80 1,700 0 0.0
12/10/2021
17.17
 81,147 16.59 17.89 16.59 21,500 45,900 -0.6
11/10/2021
16.80
 40,304 16.80 17.09 16.59 3,100 29,600 -0.6
08/10/2021
16.80
 24,400 15.79 17.09 15.79 600 13,400 -0.3
07/10/2021
16.80
 39,300 16.80 16.80 16.37 0 26,700 -0.6
06/10/2021
16.80
 34,400 16.80 17.24 16.44 1,100 19,600 -0.4
05/10/2021
16.80
 24,480 17.24 17.24 16.52 200 10,400 -0.2
04/10/2021
16.88
 12,101 16.59 17.02 16.23 0 3,000 -0.1
01/10/2021
16.95
 8,742 17.60 17.60 16.73 0 1,300 0.0
30/09/2021
17.60
 20,580 17.24 17.67 16.73 15,700 0 0.4
29/09/2021
16.95
 21,900 16.95 16.95 16.59 2,300 7,000 -0.1
28/09/2021
16.95
 37,175 17.09 17.09 16.23 600 0 0.0
27/09/2021
17.09
 24,818 18.03 18.03 17.09 100 0 0.0
24/09/2021
17.81
 47,104 17.74 17.89 16.16 1,900 14,200 -0.3
23/09/2021
17.89
 38,200 17.96 18.03 17.74 200 10,000 -0.2
22/09/2021
17.89
 58,700 17.81 18.03 17.45 100 10,000 -0.2
21/09/2021
18.03
 35,300 16.88 18.03 16.88 200 0 0.0
20/09/2021
18.03
 60,200 18.03 18.25 17.89 100 0 0.0
17/09/2021
18.03
 146,731 17.67 18.61 17.67 600 400 0.0
16/09/2021
18.39
 42,744 18.03 18.75 18.03 1,600 100 0.0
15/09/2021
18.46
 99,502 18.39 19.83 17.67 11,800 4,500 0.2
14/09/2021
18.03
 246,158 18.75 19.26 17.45 79,700 100 2.0
13/09/2021
18.97
 107,685 18.61 20.41 18.32 27,600 5,500 0.6
10/09/2021
18.61
 239,859 16.73 18.90 16.66 177,200 101,700 1.9
09/09/2021
18.17
 214,346 16.66 18.32 15.15 144,000 24,700 2.9
08/09/2021
16.66
 143,765 17.31 17.81 16.23 111,000 24,800 2.1
07/09/2021
17.17
 73,880 16.88 18.03 16.88 29,500 11,000 0.4
06/09/2021
16.88
 232,475 15.29 16.88 15.15 11,500 8,400 0.1
01/09/2021
15.36
 36,020 15.58 15.58 15.15 0 900 0.0
31/08/2021
15.58
 149,987 15.15 15.87 15.00 100 46,500 -1.0
30/08/2021
15.15
 104,925 14.42 15.15 14.06 2,400 16,400 -0.3
27/08/2021
14.42
 145,034 15.43 15.43 14.06 0 19,500 -0.4
26/08/2021
15.29
 173,455 14.71 15.72 13.70 16,700 20,100 -0.1
25/08/2021
14.35
 228,790 13.56 14.35 13.56 2,500 9,700 -0.1
24/08/2021
13.05
 252,565 11.68 13.05 11.68 0 34,900 -0.6
23/08/2021
11.90
 28,348 12.12 12.12 11.54 100 14,000 -0.2
20/08/2021
11.90
 54,800 12.12 12.19 11.76 0 36,200 -0.6
19/08/2021
12.19
 29,650 12.04 12.19 12.04 0 6,200 -0.1
18/08/2021
12.19
 12,561 12.19 12.33 11.97 600 0 0.0
17/08/2021
12.19
 12,458 12.26 12.41 12.12 200 200 0
16/08/2021
12.26
 19,750 12.19 12.41 12.12 400 2,000 0.0
13/08/2021
12.12
 43,329 11.97 12.12 11.76 0 0 0

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