Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2024	25.30	17,803	25.30	25.40	25.30	0	0	0
01/07/2024	25.30	6,300	25.80	26	25.20	0	0	0
28/06/2024	25.80	9,800	25.60	26	25	0	2,000	-0.1
27/06/2024	25.60	5,941	26.40	26.40	25.40	0	0	0
26/06/2024	25.40	1,602	25.50	25.50	25.30	0	0	0
25/06/2024	25.50	7,611	26.30	26.30	25.40	0	0	0
24/06/2024	25.50	36,006	25.50	26.50	25.20	0	0	0
21/06/2024	25.50	21,800	25	25.50	25	0	0	0
20/06/2024	24.80	1,801	25	25	24.80	0	0	0
19/06/2024	25	6,418	24.20	25	24.10	0	0	0
18/06/2024	24.30	8,500	24.40	24.90	24.30	0	0	0
17/06/2024	24.50	23,400	25	25	24.50	0	300	-0.0
14/06/2024	25	14,402	25	25	25	0	1,500	-0.0
13/06/2024	25.20	5,700	24.90	25.20	24.90	0	0	0
12/06/2024	24.80	13,072	24.50	24.90	24.50	0	0	0
11/06/2024	24.50	8,195	24.60	24.70	24.20	0	0	0
10/06/2024	24.60	19,100	24	24.60	24	0	0	0
07/06/2024	24	14,700	24	24.20	24	0	0	0
06/06/2024	24	4,135	24.10	24.10	24	0	0	0
05/06/2024	24.10	8,300	24.20	24.20	24	0	0	0
04/06/2024	24.10	8,308	24.10	24.10	24	0	0	0
03/06/2024	24.10	15,536	24.20	24.20	23.90	0	0	0
31/05/2024	24.20	7,151	24.20	24.20	23.90	0	0	0
30/05/2024	24.20	35,185	24.20	24.20	23.80	0	0	0
29/05/2024	24.20	12,015	24.20	24.20	23.70	0	0	0
28/05/2024	24.20	3,650	24	24.20	23.90	0	0	0
27/05/2024	24	4,416	24	24	23.90	0	0	0
24/05/2024	24	1,900	24	24.30	23.80	0	0	0
23/05/2024	24	24,185	24.20	24.30	23.70	0	0	0
22/05/2024	24.20	3,714	24.20	24.20	23.70	0	0	0
21/05/2024	24.20	6,100	24.20	24.20	23.80	0	0	0
20/05/2024	24.20	60,100	24.20	24.20	23.50	0	0	0
17/05/2024	23.70	3,740	23.70	23.70	23.40	0	0	0
16/05/2024	23.70	7,419	23.40	23.70	23.40	0	700	-0.0
15/05/2024	23.40	16,882	23.10	23.40	23.10	0	0	0
14/05/2024	23.40	6,200	24	24	23	0	0	0
13/05/2024	24	7,620	24	24.20	23.80	0	0	0
10/05/2024: Cổ tức tiền mặt tỉ lệ: 14%
10/05/2024	23.60	17,747	23.80	23.80	23.30	0	0	0
09/05/2024	23.30	3,825	23.30	23.30	22.73	0	0	0
08/05/2024	23.11	5,200	23.11	23.39	23.11	0	0	0
07/05/2024	23.11	27,765	22.92	23.11	22.64	0	1,000	-0.0
06/05/2024	22.83	13,435	22.83	23.21	22.64	0	0	0
03/05/2024	23.02	36,313	22.73	23.02	22.64	0	0	0
02/05/2024	23.39	4,020	23.39	23.58	23.39	0	0	0
26/04/2024	23.39	16,010	23.39	23.58	23.39	0	0	0
25/04/2024	22.36	2,000	22.92	22.92	22.36	0	0	0
24/04/2024	22.55	5,812	21.70	23.21	21.70	0	0	0
23/04/2024	21.98	8,905	22.17	22.17	21.88	0	0	0
22/04/2024	22.17	24,700	21.98	22.17	21.79	0	0	0
19/04/2024	21.98	25,001	22.55	22.55	21.41	0	0	0
17/04/2024	22.55	12,453	21.98	22.55	21.98	0	0	0
16/04/2024	21.98	8,800	21.70	22.55	21.70	0	0	0
15/04/2024	21.51	47,701	23.02	23.11	21.51	0	0	0
12/04/2024	23.02	1,506	22.92	23.02	22.83	0	0	0
11/04/2024	23.02	6,952	22.55	23.11	22.55	0	0	0
10/04/2024	22.92	4,160	22.83	22.92	22.83	0	0	0
09/04/2024	22.83	16,560	23.02	23.02	22.83	0	0	0
08/04/2024	22.64	25,708	23.02	23.02	22.64	0	1,100	-0.0
05/04/2024	23.02	16,900	22.92	23.02	22.83	0	0	0
04/04/2024	23.02	19,900	23.11	23.21	22.92	0	0	0
03/04/2024	23.02	11,500	23.11	23.11	22.92	0	0	0
02/04/2024	23.11	18,800	23.30	23.30	22.83	0	0	0
01/04/2024	23.21	13,216	23.30	23.39	23.11	0	0	0
29/03/2024	23.30	35,900	23.11	23.30	23.11	0	0	0
28/03/2024	23.02	80,100	23.30	23.30	22.64	0	0	0
27/03/2024	23.30	14,200	23.58	23.58	23.30	0	0	0
26/03/2024	23.39	4,217	23.49	23.58	23.39	0	0	0
25/03/2024	23.68	11,341	23.68	23.68	23.21	0	0	0
22/03/2024	23.68	34,526	23.11	23.77	23.02	0	1,500	-0.0
21/03/2024	23.11	144,600	22.64	23.77	22.55	0	0	0
20/03/2024	22.64	2,500	22.55	22.64	22.17	0	0	0
19/03/2024	22.64	13,200	23.02	23.11	22.64	0	0	0
18/03/2024	22.36	4,900	22.83	22.83	22.17	0	0	0
15/03/2024	22.83	32,300	23.02	23.02	22.64	0	0	0
14/03/2024	23.02	55,420	23.02	23.21	22.64	0	0	0
13/03/2024	23.11	6,400	22.92	23.58	22.92	0	0	0
12/03/2024	23.02	42,000	22.36	23.02	22.36	0	0	0
11/03/2024	22.36	10,430	22.17	22.45	22.07	0	0	0
08/03/2024	22.45	14,132	22.45	22.45	22.17	0	400	-0.0
07/03/2024	22.45	21,502	21.32	22.55	21.32	0	0	0
06/03/2024	21.70	14,160	21.79	21.88	21.70	0	0	0
05/03/2024	21.70	21,900	21.60	21.79	21.51	0	0	0
04/03/2024	21.51	19,439	21.51	21.51	21.32	0	0	0
01/03/2024	21.51	5,770	21.41	21.51	21.32	0	0	0
29/02/2024	21.41	59,383	20.85	21.70	20.85	0	0	0
28/02/2024	20.75	7,400	20.47	20.75	20.47	0	3,900	-0.1
27/02/2024	20.66	64,901	20.47	20.66	20.47	0	46,600	-1.0
26/02/2024	20.47	31,500	20.47	20.47	20.19	0	0	0
23/02/2024	20.19	89,720	20.75	20.75	20.19	0	72,400	-1.6
22/02/2024	20.94	38,600	21.13	21.13	20.47	0	16,900	-0.4
21/02/2024	21.13	19,400	21.04	21.32	20.94	0	1,900	-0.0
20/02/2024	21.04	121,126	21.22	21.32	20.85	0	80,000	-1.8
19/02/2024	21.32	54,950	21.32	21.51	21.22	0	31,100	-0.7
16/02/2024	21.32	50,012	20.75	21.32	20.75	0	0	0
15/02/2024	21.04	32,711	20.75	21.22	20.75	0	1,000	-0.0
07/02/2024	20.75	23,371	20.28	20.75	20.28	0	10,000	-0.2
06/02/2024	20.28	228,520	19.53	20.28	19.53	0	200,000	-4.2
05/02/2024	19.72	75,700	19.72	19.81	19.72	0	68,500	-1.4
02/02/2024	19.34	45,401	19.43	19.43	19.34	0	44,900	-0.9
01/02/2024	19.43	27,800	19.43	19.43	19.43	0	24,900	-0.5

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-0.80	-2.88%	53,105	0	0	27 27.90 27
2 tháng (2024-09-23)	-1	-3.57%	115,352	0	0	27 28 27
3 tháng (2024-08-23)	-0.10	-0.37%	180,834	0	0	26.90 28 27
6 tháng (2024-05-27)	3	12.50%	793,844	-16,800	-0.4	24 28 27
12 tháng (2023-11-27)	7.85	41%	3,526,347	-1,062,000	-22.5	19.15 28 27
24 tháng (2022-12-02)	8.58	46.57%	5,911,725	-1,437,800	-30.3	17.09 28 27
36 tháng (2021-12-07)	6.64	32.61%	9,562,098	-1,841,700	-39.5	15.41 28 27
60 tháng (2019-12-18)	17.60	187.25%	19,458,289	-1,739,845	-34.1	8.14 28 27

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

THỐNG KÊ GIAO DỊCH