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)
22/03/2021
12.55
 36,564 11.90 12.98 11.90 5,500 0 0.1
19/03/2021
11.83
 13,300 11.90 11.90 11.76 0 0 0
18/03/2021
11.83
 23,750 11.90 11.97 11.83 0 0 0
17/03/2021
11.90
 39,123 11.68 11.97 11.61 700 0 0.0
16/03/2021
11.76
 22,515 11.68 11.83 11.61 300 6,000 -0.1
15/03/2021
11.76
 35,617 11.68 11.83 11.61 200 0 0.0
12/03/2021
11.68
 28,000 11.83 11.83 11.61 200 0 0.0
11/03/2021
11.68
 28,309 11.83 11.83 11.61 200 2,500 0.0
10/03/2021
11.61
 59,950 11.54 11.76 11.47 1,300 4,000 0.0
09/03/2021
11.54
 15,800 11.54 11.61 11.47 0 0 0
08/03/2021
11.40
 5,000 11.47 11.47 11.40 0 0 0
05/03/2021
11.47
 14,812 11.61 11.90 11.47 100 1,000 0.0
04/03/2021
11.61
 10,100 11.54 12.12 11.40 1,500 0 0.0
03/03/2021
11.47
 15,200 11.40 11.47 11.25 1,500 4,500 0.0
02/03/2021
11.61
 31,075 11.32 11.76 11.25 1,200 0 0.0
01/03/2021
11.97
 30,800 11.68 12.04 11.47 8,000 0 0.1
26/02/2021: Cổ tức tiền mặt tỉ lệ: 12%
26/02/2021
12.41
 31,416 11.25 12.62 11.25 20,600 0 0.3
25/02/2021
11.54
 22,100 11.34 11.54 11.27 700 0 0.0
24/02/2021
11.34
 41,200 11.34 11.41 11.27 0 0 0
23/02/2021
11.34
 16,100 11.41 11.41 11.27 0 0 0
22/02/2021
11.34
 42,000 11.41 11.41 11.20 500 0 0.0
19/02/2021
11.20
 7,875 11.34 11.41 11.20 0 0 0
18/02/2021
11.34
 16,978 11.41 11.41 11.20 200 1,600 0.0
17/02/2021
11.41
 20,172 11.74 11.81 11.27 9,300 100 0.2
09/02/2021
11.41
 19,222 11.07 11.41 11.07 600 200 0.0
08/02/2021
11.07
 28,345 10.87 11.41 10.80 400 17,700 -0.3
05/02/2021
10.87
 31,820 10.53 10.87 10.47 700 28,900 -0.4
04/02/2021
10.73
 49,200 10.87 10.87 10.60 3,100 44,000 -0.6
03/02/2021
11.00
 6,920 11.07 11.07 10.60 4,600 5,000 0.0
02/02/2021
11.07
 14,508 10.53 11.07 10.53 500 0 0.0
01/02/2021
10.53
 4,800 10.67 10.67 10.26 200 0 0.0
29/01/2021
10.67
 9,200 10.20 10.67 10.20 500 0 0.0
28/01/2021
10.33
 35,800 10.94 10.94 10.00 2,700 9,900 -0.1
27/01/2021
11.07
 8,300 11.07 11.41 11.07 3,100 0 0.1
26/01/2021
11.07
 12,350 11.41 11.54 11.07 1,300 100 0.0
25/01/2021
11.27
 11,800 11.20 11.27 11.07 1,500 300 0.0
22/01/2021
11.20
 11,900 11.20 11.34 11.07 700 0 0.0
21/01/2021
11.34
 12,650 11.41 11.41 11.07 1,400 0 0.0
20/01/2021
11.41
 33,700 11.61 11.61 10.73 14,600 0 0.2
19/01/2021
11.07
 12,600 11.41 11.41 10.87 1,700 400 0.0
18/01/2021
11.41
 15,800 11.54 11.74 11.41 300 0 0.0
15/01/2021
11.54
 18,115 11.54 11.54 11.41 4,300 300 0.1
14/01/2021
11.54
 41,200 11.54 11.61 11.54 0 0 0
13/01/2021
11.47
 19,500 11.74 11.74 11.47 9,000 0 0.2
12/01/2021
11.61
 8,500 11.54 11.74 11.41 2,100 1,800 0.0
11/01/2021
11.54
 31,200 11.88 11.88 11.41 6,500 9,000 0.0
08/01/2021
11.88
 42,239 11.74 12.08 11.74 23,200 300 0.4
07/01/2021
11.74
 39,210 11.00 12.01 10.87 23,200 1,100 0.4
06/01/2021
11.07
 8,100 11.20 11.27 10.73 2,100 0 0.0
05/01/2021
11.07
 45,946 11.07 11.27 10.73 14,800 31,600 -0.3
04/01/2021
11.00
 61,880 10.60 11.07 10.60 2,880 500 0.0
31/12/2020
10.60
 44,210 10.20 11.00 10.20 25,610 0 0.4
30/12/2020
10.20
 8,001 10.26 10.26 10.06 0 0 0
29/12/2020
10.26
 33,575 9.73 10.26 9.73 200 400 0.0
28/12/2020
10.00
 56,120 9.80 10.40 9.80 4,300 500 0.1
25/12/2020
9.80
 66,820 9.59 9.80 9.39 200 0 0.0
24/12/2020
9.73
 77,350 9.73 9.73 9.39 2,300 0 0.0
23/12/2020
9.66
 23,210 9.73 9.80 9.39 4,800 0 0.1
22/12/2020
9.59
 8,500 9.80 9.80 9.39 1,100 0 0.0
21/12/2020
9.73
 24,225 9.86 10.00 9.39 6,800 0 0.1
18/12/2020
10.00
 25,500 9.46 10.53 9.46 24,400 0 0.4
17/12/2020
9.59
 5,920 9.53 9.93 9.39 720 0 0.0
16/12/2020
9.93
 126,200 9.53 10.00 9.12 27,200 0 0.4
15/12/2020
9.39
 17,045 9.19 9.39 9.19 1,600 0 0.0
14/12/2020
9.46
 3,300 9.39 9.73 9.26 2,100 0 0.0
11/12/2020
9.33
 600 9.39 9.59 9.33 300 0 0.0
10/12/2020
9.19
 12,825 9.39 10.06 9.19 8,200 0 0.1
09/12/2020
9.33
 4,200 9.33 9.33 9.19 1,000 0 0.0
08/12/2020
9.33
 2,700 9.39 9.39 9.19 100 200 0.0
07/12/2020
9.39
 16,050 9.26 9.59 9.26 15,200 1,000 0.2
04/12/2020
9.33
 3,200 9.39 9.39 9.19 700 500 0.0
03/12/2020
9.26
 7,744 9.26 9.26 9.19 100 0 0.0
02/12/2020
9.39
 29,800 9.12 9.39 9.12 10,200 0 0.1
01/12/2020
9.19
 2,000 9.12 9.19 9.12 800 0 0.0
30/11/2020
9.12
 6,460 9.19 9.19 9.12 300 0 0.0
27/11/2020
9.26
 6,800 9.39 9.39 9.19 100 1,000 0.0
26/11/2020
9.19
 7,300 9.19 9.39 9.19 1,000 0 0.0
25/11/2020
9.26
 2,000 9.26 9.26 9.26 1,000 0 0.0
24/11/2020
9.26
 3,500 9.12 9.26 8.99 1,400 0 0.0
23/11/2020
9.12
 5,950 9.39 9.39 9.06 200 200 0
20/11/2020
9.19
 3,100 9.19 9.19 9.06 600 0 0.0
19/11/2020
9.26
 400 9.46 9.46 9.26 100 0 0.0
18/11/2020
9.59
 25,300 8.59 9.73 8.52 24,600 500 0.3
17/11/2020
8.86
 2,900 8.92 8.92 8.52 500 300 0.0
16/11/2020
8.86
 19,729 8.72 8.92 8.72 11,200 0 0.1
13/11/2020
8.59
 2,810 8.59 8.79 8.59 2,500 100 0.0
12/11/2020
8.52
 8,600 8.45 8.52 8.25 5,900 7,100 0.0
11/11/2020
8.45
 10,150 8.45 8.52 8.45 5,000 800 0.1
10/11/2020
8.52
 49,000 8.39 8.52 8.39 23,800 4,700 0.2
09/11/2020
8.32
 36,400 8.32 8.32 8.25 34,700 2,500 0.4
06/11/2020
8.25
 6,900 8.32 8.32 8.19 5,300 0 0.1
05/11/2020
8.25
 4,600 8.25 8.32 8.19 200 0 0.0
04/11/2020
8.19
 2,100 8.25 8.32 8.19 0 600 0.0
03/11/2020
8.32
 1,070 8.32 8.32 8.32 0 0 0
02/11/2020
8.39
 4,900 8.39 8.45 8.39 1,000 0 0.0
30/10/2020
8.45
 37,400 8.19 8.52 7.92 25,300 21,000 0.1
29/10/2020
8.05
 2,410 8.19 8.19 8.05 1,100 0 0.0
28/10/2020
8.12
 3,900 8.25 8.25 7.98 600 0 0.0
27/10/2020
8.19
 1,700 8.19 8.19 8.19 0 0 0
26/10/2020
8.19
 4,560 8.19 8.19 8.12 0 2,500 0.0

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