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)
04/06/2020
7.18
 5,310 7.25 7.25 7.18 0 5,200 -0.1
03/06/2020
7.25
 9,100 7.31 7.31 7.25 0 1,700 0.0
02/06/2020
7.31
 10,700 7.31 7.31 7.25 0 7,100 -0.1
01/06/2020
7.45
 17,070 7.25 7.45 7.25 7,700 9,100 0.0
29/05/2020
7.18
 22,500 7.18 7.25 7.18 7,600 5,000 0.0
28/05/2020
7.11
 47,600 7.18 7.18 7.11 17,500 0 0.2
27/05/2020
7.11
 36,900 7.18 7.18 7.11 31,000 0 0.3
26/05/2020
7.11
 37,100 7.18 7.31 7.11 17,500 5,000 0.1
25/05/2020
7.18
 2,200 7.11 7.18 7.11 100 500 0.0
22/05/2020
7.11
 4,900 7.11 7.11 7.04 600 800 0.0
21/05/2020
7.11
 3,500 7.11 7.11 7.11 1,000 0 0.0
20/05/2020
7.11
 4,600 7.18 7.18 7.11 2,500 100 0.0
19/05/2020
7.18
 700 7.18 7.18 7.18 0 0 0
18/05/2020
7.18
 1,100 7.31 7.31 7.18 100 0 0.0
15/05/2020
7.11
 2,800 7.18 7.25 7.11 100 400 0.0
14/05/2020
7.18
 4,645 7.18 7.18 7.18 2,000 0 0.0
13/05/2020
7.18
 8,900 7.18 7.18 7.11 800 0 0.0
12/05/2020
7.18
 8,900 7.11 7.25 7.11 1,500 3,200 0.0
11/05/2020
7.18
 9,500 7.25 7.25 7.18 1,400 1,400 0
08/05/2020
7.25
 12,095 7.18 7.25 7.18 1,000 5,000 0.0
07/05/2020
7.18
 6,605 7.11 7.18 7.11 1,000 5,500 0.0
06/05/2020
7.18
 7,115 7.25 7.25 7.11 1,200 2,500 0.0
05/05/2020
7.11
 6,800 7.18 7.18 7.11 1,000 3,800 0.0
04/05/2020
7.18
 6,800 7.25 7.25 7.18 2,900 4,100 0.0
29/04/2020
7.18
 1,900 7.18 7.18 7.18 800 800 0
28/04/2020
7.18
 4,100 7.18 7.25 7.18 0 0 0
27/04/2020
7.18
 100 7.18 7.18 7.18 100 0 0.0
24/04/2020
7.11
 5,500 7.11 7.11 7.11 0 3,500 0.0
23/04/2020
7.11
 3,000 7.25 7.25 7.11 0 2,000 0.0
22/04/2020
7.25
 700 7.25 7.25 7.25 100 0 0.0
21/04/2020
6.98
 10,000 6.98 7.11 6.98 0 9,400 -0.1
20/04/2020
7.25
 9,900 7.04 7.25 7.04 3,200 9,000 -0.1
17/04/2020
7.04
 38,716 7.04 7.04 6.98 3,000 30,000 -0.3
16/04/2020
6.98
 5,100 7.11 7.11 6.98 1,100 5,000 0.0
15/04/2020
6.98
 33,500 7.04 7.04 6.98 8,400 33,500 -0.3
14/04/2020
7.31
 19,800 7.04 7.31 7.04 100 19,800 -0.2
13/04/2020
7.38
 10,900 6.98 7.38 6.98 200 9,000 -0.1
10/04/2020
6.98
 8,240 7.11 7.11 6.98 0 7,300 -0.1
09/04/2020
7.11
 15,410 7.11 7.11 7.04 0 5,000 -0.1
08/04/2020
7.11
 20,000 7.11 7.18 7.11 0 15,000 -0.2
07/04/2020
7.45
 4,709 7.25 7.45 6.71 100 2,400 0.0
06/04/2020
7.38
 21,590 7.51 7.51 7.25 5,100 18,300 -0.1
03/04/2020
7.58
 2,410 7.25 7.58 7.25 100 0 0.0
01/04/2020
7.58
 0 7.58 7.58 7.58 0 0 0
31/03/2020
7.58
 4,200 7.38 7.58 7.31 100 0 0.0
30/03/2020
7.65
 0 7.65 7.65 7.65 0 0 0
27/03/2020
7.65
 300 7.38 7.65 7.38 100 100 0
26/03/2020
7.72
 1,000 7.72 7.72 7.72 0 800 0.0
25/03/2020
7.72
 100 7.72 7.72 7.72 100 0 0.0
24/03/2020
7.51
 7,800 7.11 7.58 7.04 2,300 4,300 0.0
23/03/2020
7.11
 10,900 7.38 7.38 7.11 200 100 0.0
20/03/2020
7.72
 200 7.72 7.72 7.72 0 0 0
19/03/2020
7.72
 3,400 7.72 7.72 7.38 200 0 0.0
18/03/2020
7.38
 8,800 7.45 7.65 7.38 100 0 0.0
17/03/2020
7.58
 14,500 7.45 7.72 7.38 8,300 0 0.1
16/03/2020
7.72
 3,300 7.45 7.72 7.38 0 0 0
13/03/2020
7.78
 12,600 7.38 7.78 7.38 4,100 0 0.0
12/03/2020
7.85
 11,400 7.72 7.85 7.38 1,200 0 0.0
11/03/2020
7.92
 51,100 7.92 7.98 7.92 0 200 0.0
10/03/2020
7.98
 1,800 7.98 7.98 7.92 100 0 0.0
09/03/2020
7.72
 7,400 7.78 7.98 7.72 1,600 0 0.0
06/03/2020
8.12
 2,512 8.05 8.12 8.05 2,400 0 0.0
05/03/2020
8.05
 1,110 7.92 8.05 7.92 0 0 0
04/03/2020
8.05
 16,600 8.05 8.05 7.31 10,100 0 0.1
03/03/2020
8.12
 8,350 7.92 8.25 7.78 200 3,200 0.0
02/03/2020
8.05
 13,800 8.39 8.65 7.78 1,000 0 0.0
28/02/2020
8.39
 810 8.39 8.39 8.39 0 0 0
27/02/2020
8.45
 700 8.72 8.72 8.12 200 0 0.0
26/02/2020: Cổ tức tiền mặt tỉ lệ: 13%
26/02/2020
8.52
 1,900 8.59 8.72 8.39 600 300 0.0
25/02/2020
8.12
 11,070 8.36 8.36 8.12 100 100 0
24/02/2020
8.12
 26,200 8.54 8.97 8.06 900 1,100 0.0
21/02/2020
8.36
 6,700 8.42 8.42 8.36 0 0 0
20/02/2020
8.36
 2,200 8.36 8.42 8.36 0 0 0
19/02/2020
8.36
 1,000 8.36 8.36 8.36 0 0 0
18/02/2020
8.42
 1,100 8.48 8.48 8.42 100 100 0
17/02/2020
8.18
 20,250 8.36 8.48 8.18 200 200 0
14/02/2020
8.36
 5,800 8.18 8.36 8.12 1,100 5,800 -0.1
13/02/2020
8.42
 13,400 8.30 8.42 8.18 4,200 3,300 0.0
12/02/2020
8.42
 2,300 8.36 8.42 8.18 300 1,400 0.0
11/02/2020
8.42
 10,800 8.42 8.42 8.12 300 10,000 -0.1
10/02/2020
8.12
 42,075 8.48 8.48 8.00 600 41,800 -0.6
07/02/2020
8.12
 6,200 8.42 8.42 8.00 1,200 6,100 -0.1
06/02/2020
8.12
 702 8.48 8.48 8.12 100 700 0.0
05/02/2020
8.12
 4,388 8.18 8.18 7.94 2,300 1,500 0.0
04/02/2020
8.48
 0 8.48 8.48 8.48 0 0 0
03/02/2020
8.48
 50 8.48 8.48 8.48 0 0 0
31/01/2020
8.48
 1,400 8.18 8.48 8.18 1,300 600 0.0
30/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
22/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
21/01/2020
8.42
 100 8.42 8.42 8.42 0 0 0
20/01/2020
8.48
 0 8.48 8.48 8.48 0 0 0
17/01/2020
8.48
 0 8.48 8.48 8.48 0 0 0
16/01/2020
8.48
 0 8.48 8.48 8.48 0 0 0
15/01/2020
8.48
 0 8.48 8.48 8.48 0 0 0
14/01/2020
8.48
 0 8.48 8.48 8.48 0 0 0
13/01/2020
8.48
 10 8.48 8.48 8.48 10 0 0.0
10/01/2020
8.48
 0 8.48 8.48 8.48 0 0 0
09/01/2020
8.48
 100 8.48 8.48 8.48 100 100 0
08/01/2020
7.94
 6,100 8.24 8.42 7.94 200 3,000 0.0
07/01/2020
8.36
 4,700 8.36 8.36 8.36 0 0 0

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