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)
24/01/2018
8.74
 4,200 8.80 8.80 8.51 3,600 0 0.1
23/01/2018
8.80
 100 8.56 8.80 8.80 100 0 0.0
22/01/2018
8.56
 8,650 8.80 8.80 8.51 1,900 0 0.0
19/01/2018
8.80
 0 8.80 8.80 8.80 0 0 0
18/01/2018
8.80
 120 8.80 8.80 8.80 0 0 0
17/01/2018
8.80
 2,700 8.80 8.80 8.51 1,000 0 0.0
16/01/2018
8.80
 2,000 8.80 8.80 8.80 0 0 0
15/01/2018
8.80
 0 8.80 8.80 8.80 0 0 0
12/01/2018
8.80
 600 8.80 8.80 8.62 100 0 0.0
11/01/2018
8.80
 800 8.68 8.80 8.80 700 0 0.0
10/01/2018
8.68
 500 8.68 8.68 8.68 0 0 0
09/01/2018
8.68
 2,300 8.51 8.80 8.51 200 0 0.0
08/01/2018
8.51
 46,530 8.68 8.80 8.45 12,200 0 0.2
05/01/2018
8.68
 1,200 8.80 8.80 8.62 100 0 0.0
04/01/2018
8.80
 300 8.62 8.80 8.62 200 0 0.0
03/01/2018
8.62
 200 8.74 8.74 8.62 0 0 0
02/01/2018
8.74
 12,800 8.68 8.80 8.56 100 0 0.0
29/12/2017
8.68
 9,650 8.39 8.80 8.04 3,000 0 0.0
28/12/2017
8.39
 2,700 8.27 8.45 8.27 2,500 0 0.0
27/12/2017
8.27
 100 8.33 8.33 8.27 0 0 0
26/12/2017
8.33
 2,000 8.21 8.39 8.21 600 0 0.0
25/12/2017
8.21
 25,800 8.04 8.21 8.04 200 1,200 -0.0
22/12/2017
8.04
 66,000 8.15 8.15 7.92 21,800 0 0.3
21/12/2017
8.15
 1,300 8.15 8.21 8.10 0 0 0
20/12/2017
8.15
 25,900 8.15 8.15 8.10 0 0 0
19/12/2017
8.15
 2,500 8.15 8.21 8.15 0 0 0
18/12/2017
8.15
 35,900 8.62 8.62 7.92 10,100 0 0.1
15/12/2017
8.62
 38,800 8.80 8.80 8.21 10,500 0 0.1
14/12/2017
8.80
 38,215 8.92 8.92 8.80 10,000 0 0.2
13/12/2017
8.92
 22,400 8.92 8.92 8.74 16,000 0 0.2
12/12/2017
8.92
 21,200 8.92 8.92 8.80 10,100 0 0.2
11/12/2017
8.92
 33,866 9.09 9.09 8.74 12,000 0 0.2
08/12/2017
9.09
 11,385 8.92 9.27 8.92 10,200 0 0.2
07/12/2017
8.92
 10,800 9.21 9.27 8.92 6,000 0 0.1
06/12/2017
9.21
 65,585 9.68 9.68 8.92 7,700 0 0.1
05/12/2017
9.68
 5,100 9.74 9.74 9.50 5,100 0 0.1
04/12/2017
9.74
 18,000 9.74 9.74 9.21 17,000 0 0.3
01/12/2017
9.74
 17,500 9.86 9.86 9.39 15,200 0 0.2
30/11/2017
9.86
 4,800 9.62 9.97 9.39 4,800 0 0.1
29/11/2017
9.62
 0 9.62 9.62 9.62 0 0 0
28/11/2017
9.62
 4,400 9.39 9.62 9.39 4,400 0 0.1
27/11/2017
9.39
 15,100 9.39 9.62 9.39 15,100 0 0.2
24/11/2017
9.39
 16,200 9.62 9.62 9.39 16,100 0 0.3
23/11/2017
9.62
 200 9.50 9.62 9.62 0 0 0
22/11/2017
9.50
 5,200 9.39 9.62 9.39 5,200 0 0.1
21/11/2017
9.39
 5,100 9.39 9.39 9.39 5,000 0 0.1
20/11/2017
9.39
 5,000 9.50 9.50 9.39 5,000 0 0.1
17/11/2017
9.50
 4,100 9.50 9.50 9.39 4,100 4,000 0.0
16/11/2017
9.50
 2,800 9.50 9.50 9.39 2,300 0 0.0
15/11/2017
9.50
 14,400 9.50 9.80 9.39 5,400 0 0.1
14/11/2017
9.50
 6,900 9.50 9.50 9.39 5,000 1,000 0.1
13/11/2017
9.50
 5,100 9.56 9.56 9.39 5,100 0 0.1
10/11/2017
9.56
 100 9.27 9.56 9.56 100 0 0.0
09/11/2017
9.27
 500 9.68 9.68 9.27 500 0 0.0
08/11/2017
9.68
 400 9.33 9.68 9.44 400 0 0.0
07/11/2017
9.33
 4,200 9.15 9.39 9.15 4,200 0 0.1
06/11/2017
9.15
 6,100 9.27 9.62 9.15 6,100 400 0.1
03/11/2017
9.27
 300 9.21 9.33 9.27 300 0 0.0
02/11/2017
9.21
 5,300 9.09 9.21 9.09 5,200 0 0.1
01/11/2017
9.09
 4,000 9.21 9.21 9.09 4,000 0 0.1
31/10/2017
9.21
 7,800 9.09 9.39 9.09 7,800 6,900 0.0
30/10/2017
9.09
 5,000 9.33 9.33 9.09 5,000 3,900 0.0
27/10/2017
9.33
 1,200 9.39 9.39 8.86 700 0 0.0
26/10/2017
9.39
 2,400 8.92 9.39 8.80 2,400 0 0.0
25/10/2017
8.92
 0 8.92 8.92 8.92 0 0 0
24/10/2017
8.92
 2,120 8.80 8.92 8.80 2,100 400 0.0
23/10/2017
8.80
 5,000 8.92 8.92 8.80 5,000 0 0.1
20/10/2017
8.92
 8,100 8.92 8.92 8.74 5,100 8,100 -0.0
19/10/2017
8.92
 500 8.74 8.98 8.80 300 0 0.0
18/10/2017
8.74
 1,900 8.80 8.98 8.74 0 400 -0.0
17/10/2017
8.80
 300 8.74 8.80 8.74 0 100 -0.0
16/10/2017
8.74
 900 8.74 8.80 8.74 600 0 0.0
13/10/2017
8.74
 3,195 8.98 8.98 8.68 2,000 0 0.0
12/10/2017
8.98
 5,810 8.98 9.09 8.68 5,400 0 0.1
11/10/2017
8.98
 100 8.68 8.98 8.98 100 0 0.0
10/10/2017
8.68
 200 8.74 8.74 8.68 100 0 0.0
09/10/2017
8.74
 2,000 8.74 8.74 8.74 0 0 0
06/10/2017
8.74
 5,700 8.74 8.74 8.68 3,300 0 0.0
05/10/2017
8.74
 0 8.74 8.74 8.74 0 0 0
04/10/2017
8.74
 6,495 8.56 8.74 8.68 5,800 1,200 0.1
03/10/2017
8.56
 8,290 8.80 8.80 8.56 1,100 0 0.0
02/10/2017
8.80
 7,100 8.80 9.09 8.80 5,100 0 0.1
29/09/2017
8.80
 7,300 9.09 9.21 8.80 5,400 0 0.1
28/09/2017
9.09
 7,800 8.80 9.15 8.74 6,600 0 0.1
27/09/2017
8.80
 5,200 8.80 9.21 8.80 5,000 0 0.1
26/09/2017
8.80
 14,300 9.09 9.09 8.80 5,000 4,100 0.0
25/09/2017
9.09
 700 9.27 9.27 9.09 500 0 0.0
22/09/2017
9.27
 11,000 9.09 9.33 8.80 7,900 0 0.1
21/09/2017
9.09
 0 9.09 9.09 9.09 0 0 0
20/09/2017
9.09
 7,100 9.68 9.68 8.80 5,100 0 0.1
19/09/2017
9.68
 18,200 8.80 9.68 8.80 8,200 0 0.1
18/09/2017
8.80
 44,000 9.68 9.68 8.74 5,400 0 0.1
15/09/2017
9.68
 5,000 9.68 9.68 9.68 5,000 5,000 0
14/09/2017
9.68
 5,000 9.68 9.68 9.68 5,000 0 0.1
13/09/2017
9.68
 5,700 9.68 10.09 9.68 5,200 0 0.1
12/09/2017
9.68
 5,100 9.68 9.91 9.68 5,100 0 0.1
11/09/2017
9.68
 8,100 9.97 9.97 9.68 6,300 0 0.1
08/09/2017
9.97
 42,900 9.97 10.27 9.68 2,800 0 0.0
07/09/2017
9.97
 29,200 9.68 10.27 9.62 7,300 0 0.1
06/09/2017
9.68
 53,400 9.80 9.80 9.68 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |