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

27
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
(2024-10-15) 		-0.40 -1.45% 48,900 0 0
27.20
27.90
27.20
2 tháng
(2024-09-16) 		0.20 0.74% 127,300 0 0
27
28
27.20
3 tháng
(2024-08-16) 		0.20 0.74% 182,000 0 0
26.90
28
27.20
6 tháng
(2024-05-20) 		3 12.40% 872,100 -16,800 -0.4
24
28
27.20
12 tháng
(2023-11-20) 		7.96 41.35% 3,512,300 -1,062,000 -22.5
18.87
28
27.20
24 tháng
(2022-11-25) 		8.34 44.19% 5,943,238 -1,455,500 -30.6
17.09
28
27.20
36 tháng
(2021-11-30) 		5.83 27.28% 9,670,146 -1,827,400 -39.1
15.41
28
27.20
60 tháng
(2019-12-11) 		17.87 191.57% 19,444,852 -1,739,145 -34.1
8.14
28
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
8.21
 1,400 8.14 8.53 8.01 200 0 0.0
22/06/2018
8.14
 0 8.14 8.14 8.14 0 0 0
21/06/2018
8.14
 1,300 8.27 8.27 8.14 0 0 0
20/06/2018
8.27
 400 8.14 8.59 8.27 100 0 0.0
19/06/2018
8.14
 1,495 8.59 8.59 7.82 0 0 0
18/06/2018
8.59
 100 8.27 8.59 8.59 100 0 0.0
15/06/2018
8.27
 800 8.66 8.66 8.08 0 0 0
14/06/2018
8.66
 800 8.78 8.78 8.14 100 0 0.0
13/06/2018
8.78
 0 8.78 8.78 8.78 0 0 0
12/06/2018
8.78
 0 8.78 8.78 8.78 0 0 0
11/06/2018
8.78
 0 8.78 8.78 8.78 0 0 0
08/06/2018
8.78
 0 8.78 8.78 8.78 0 0 0
07/06/2018
8.78
 170 8.33 8.78 8.78 100 0 0.0
06/06/2018
8.33
 150 8.66 8.66 8.33 0 0 0
05/06/2018
8.66
 300 8.66 8.66 8.40 100 0 0.0
04/06/2018
8.66
 0 8.66 8.66 8.66 0 0 0
01/06/2018
8.66
 0 8.66 8.66 8.66 0 0 0
31/05/2018
8.66
 3,300 8.27 8.85 8.21 3,300 0 0.0
30/05/2018
8.27
 0 8.27 8.27 8.27 0 0 0
29/05/2018
8.27
 200 8.27 8.27 8.01 100 0 0.0
28/05/2018
8.27
 1,000 8.27 8.27 7.82 300 0 0.0
25/05/2018
8.27
 0 8.27 8.27 8.27 0 0 0
24/05/2018
8.27
 0 8.27 8.27 8.27 0 0 0
23/05/2018
8.27
 50 8.27 8.27 8.27 0 0 0
22/05/2018
8.27
 50 8.27 8.27 8.27 0 50 -0.0
21/05/2018
8.27
 0 8.27 8.27 8.27 0 0 0
18/05/2018
8.27
 50 8.27 8.27 8.27 0 50 -0.0
17/05/2018
8.27
 1,100 8.40 8.40 8.21 100 0 0.0
16/05/2018
8.40
 0 8.40 8.40 8.40 0 0 0
15/05/2018
8.40
 0 8.40 8.40 8.40 0 0 0
14/05/2018
8.40
 2,200 8.27 8.40 7.69 100 0 0.0
11/05/2018
8.27
 0 8.27 8.27 8.27 0 0 0
10/05/2018
8.27
 1,900 8.40 8.40 8.14 100 0 0.0
09/05/2018
8.40
 0 8.40 8.40 8.40 0 0 0
08/05/2018
8.40
 100 7.95 8.40 8.40 100 0 0.0
07/05/2018
7.95
 3,200 8.21 8.21 7.57 0 2,900 -0.0
04/05/2018
8.21
 100 8.21 8.21 8.21 0 0 0
03/05/2018
8.21
 2,000 8.33 8.33 8.14 0 0 0
02/05/2018
8.33
 100 8.14 8.33 8.33 100 0 0.0
27/04/2018
8.14
 400 8.14 8.14 8.14 400 0 0.0
26/04/2018
8.14
 800 8.27 8.27 8.08 200 0 0.0
24/04/2018
8.27
 1,000 8.27 8.27 8.27 0 0 0
23/04/2018
8.27
 210 8.14 8.27 8.27 200 100 0.0
20/04/2018
8.14
 200 8.14 8.14 8.14 100 0 0.0
19/04/2018
8.14
 200 8.27 8.27 8.14 200 0 0.0
18/04/2018
8.27
 3,800 7.89 8.27 8.14 3,800 0 0.0
17/04/2018
7.89
 500 8.21 8.21 7.89 0 0 0
16/04/2018
8.21
 0 8.21 8.21 8.21 0 0 0
13/04/2018
8.21
 400 8.27 8.27 7.89 200 0 0.0
12/04/2018
8.27
 48,900 8.46 8.46 7.63 3,100 0 0.0
11/04/2018
8.46
 4,000 8.53 8.78 8.14 200 0 0.0
10/04/2018
8.53
 950 8.53 8.53 8.33 100 0 0.0
09/04/2018
8.53
 1,000 8.53 8.85 8.46 200 0 0.0
06/04/2018
8.53
 600 8.53 8.78 8.53 100 0 0.0
05/04/2018
8.53
 0 8.53 8.53 8.53 0 0 0
04/04/2018
8.53
 2,100 8.72 8.72 8.53 0 0 0
03/04/2018
8.72
 200 8.78 8.78 8.53 100 100 0
02/04/2018
8.78
 1,200 8.85 8.85 8.53 0 0 0
30/03/2018
8.85
 200 8.91 8.91 8.53 100 100 0
29/03/2018
8.91
 150 8.85 8.91 8.91 100 0 0.0
28/03/2018
8.85
 800 8.78 8.91 8.08 400 0 0.0
27/03/2018
8.78
 500 8.85 8.85 8.72 0 0 0
26/03/2018
8.85
 100 8.91 8.91 8.85 0 0 0
23/03/2018
8.91
 1,300 8.98 8.98 8.66 200 0 0.0
22/03/2018
8.98
 10 8.98 8.98 8.98 0 0 0
21/03/2018
8.98
 1,800 8.91 9.10 8.78 500 0 0.0
20/03/2018
8.91
 1,500 8.91 9.10 8.78 900 0 0.0
19/03/2018
8.91
 900 9.17 9.17 8.91 600 900 -0.0
16/03/2018
9.17
 100 8.98 9.17 9.17 100 0 0.0
15/03/2018
8.98
 9,000 8.91 9.10 8.98 100 0 0.0
14/03/2018
8.91
 4,100 8.98 9.30 8.91 4,100 0 0.1
13/03/2018
8.98
 1,100 8.98 8.98 8.91 1,100 0 0.0
12/03/2018
8.98
 4,500 9.04 9.04 8.98 1,000 0 0.0
09/03/2018
9.04
 1,700 9.10 9.10 8.91 1,600 0 0.0
08/03/2018
9.10
 200 9.17 9.17 9.10 0 0 0
07/03/2018
9.17
 1,100 9.23 9.23 8.91 1,100 0 0.0
06/03/2018
9.23
 300 9.23 9.23 8.85 100 0 0.0
05/03/2018
9.23
 200 9.23 9.23 9.23 0 0 0
02/03/2018
9.23
 200 9.10 9.30 9.23 100 0 0.0
01/03/2018: Cổ tức tiền mặt tỉ lệ: 13%
01/03/2018
9.10
 2,300 8.98 9.36 9.10 100 0 0.0
28/02/2018
8.98
 4,700 8.92 8.98 8.92 500 100 0.0
27/02/2018
8.92
 2,700 9.03 9.03 8.92 0 200 -0.0
26/02/2018
9.03
 5,600 9.09 9.15 9.03 1,000 0 0.0
23/02/2018
9.09
 300 9.03 9.09 9.09 100 200 -0.0
22/02/2018
9.03
 600 9.03 9.03 9.03 0 0 0
21/02/2018
9.03
 4,300 8.98 9.09 8.98 200 0 0.0
13/02/2018
8.98
 1,000 8.86 9.09 8.92 400 0 0.0
12/02/2018
8.86
 900 8.74 8.92 8.74 300 0 0.0
09/02/2018
8.74
 720 8.74 8.80 8.68 0 0 0
08/02/2018
8.74
 1,200 8.74 8.74 8.68 0 0 0
07/02/2018
8.74
 200 8.74 8.74 8.74 0 0 0
06/02/2018
8.74
 2,060 8.74 8.74 8.56 200 0 0.0
05/02/2018
8.74
 2,300 8.80 8.80 8.68 200 0 0.0
02/02/2018
8.80
 1,200 8.80 8.80 8.80 1,100 0 0.0
01/02/2018
8.80
 100 8.74 8.80 8.80 0 0 0
31/01/2018
8.74
 300 8.68 8.74 8.74 0 0 0
30/01/2018
8.68
 0 8.68 8.68 8.68 0 0 0
29/01/2018
8.68
 5,600 8.56 8.68 8.51 800 1,000 -0.0
26/01/2018
8.56
 9,180 8.74 8.74 8.39 800 6,000 -0.1
25/01/2018
8.74
 4,100 8.74 8.80 8.45 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |