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)
04/01/2018
7.54
 300 7.54 7.54 7.39 200 0 0.0
03/01/2018
7.39
 200 7.39 7.39 7.39 0 0 0
02/01/2018
7.49
 12,800 7.54 7.54 7.34 100 0 0.0
29/12/2017
7.44
 9,650 7.29 7.54 6.89 3,000 0 0.0
28/12/2017
7.19
 2,700 7.24 7.24 7.09 2,500 0 0.0
27/12/2017
7.09
 100 7.09 7.09 7.09 0 0 0
26/12/2017
7.14
 2,000 7.04 7.19 7.04 600 0 0.0
25/12/2017
7.04
 25,800 7.04 7.04 6.89 200 1,200 0.0
22/12/2017
6.89
 66,000 6.94 6.94 6.79 21,800 0 0.3
21/12/2017
6.99
 1,300 6.94 7.04 6.94 0 0 0
20/12/2017
6.99
 25,900 6.99 6.99 6.94 0 0 0
19/12/2017
6.99
 2,500 6.99 7.04 6.99 0 0 0
18/12/2017
6.99
 35,900 7.04 7.04 6.79 10,100 0 0.1
15/12/2017
7.39
 38,800 7.39 7.49 7.04 10,500 0 0.1
14/12/2017
7.54
 38,215 7.59 7.59 7.54 10,000 0 0.2
13/12/2017
7.64
 22,400 7.64 7.64 7.49 16,000 0 0.2
12/12/2017
7.64
 21,200 7.64 7.64 7.54 10,100 0 0.2
11/12/2017
7.64
 33,866 7.69 7.69 7.49 12,000 0 0.2
08/12/2017
7.79
 11,385 7.69 7.95 7.64 10,200 0 0.2
07/12/2017
7.64
 10,800 7.90 7.95 7.64 6,000 0 0.1
06/12/2017
7.90
 65,585 8.15 8.25 7.64 7,700 0 0.1
05/12/2017
8.30
 5,100 8.15 8.30 8.15 5,100 0 0.1
04/12/2017
8.35
 18,000 8.15 8.35 7.90 17,000 0 0.3
01/12/2017
8.35
 17,500 8.05 8.45 8.05 15,200 0 0.2
30/11/2017
8.45
 4,800 8.25 8.55 8.05 4,800 0 0.1
29/11/2017
8.25
 0 8.25 8.25 8.25 0 0 0
28/11/2017
8.25
 4,400 8.25 8.25 8.05 4,400 0 0.1
27/11/2017
8.05
 15,100 8.25 8.25 8.05 15,100 0 0.2
24/11/2017
8.05
 16,200 8.05 8.05 8.05 16,100 0 0.3
23/11/2017
8.25
 200 8.25 8.25 8.25 0 0 0
22/11/2017
8.15
 5,200 8.25 8.25 8.05 5,200 0 0.1
21/11/2017
8.05
 5,100 8.05 8.05 8.05 5,000 0 0.1
20/11/2017
8.05
 5,000 8.05 8.05 8.05 5,000 0 0.1
17/11/2017
8.15
 4,100 8.05 8.15 8.05 4,100 4,000 0.0
16/11/2017
8.15
 2,800 8.05 8.15 8.05 2,300 0 0.0
15/11/2017
8.15
 14,400 8.05 8.40 8.05 5,400 0 0.1
14/11/2017
8.15
 6,900 8.05 8.15 8.05 5,000 1,000 0.1
13/11/2017
8.15
 5,100 8.05 8.15 8.05 5,100 0 0.1
10/11/2017
8.20
 100 8.20 8.20 8.20 100 0 0.0
09/11/2017
7.95
 500 7.95 7.95 7.95 500 0 0.0
08/11/2017
8.30
 400 8.10 8.30 8.10 400 0 0.0
07/11/2017
8.00
 4,200 8.05 8.05 7.84 4,200 0 0.1
06/11/2017
7.84
 6,100 8.00 8.25 7.84 6,100 400 0.1
03/11/2017
7.95
 300 8.00 8.00 7.95 300 0 0.0
02/11/2017
7.90
 5,300 7.79 7.90 7.79 5,200 0 0.1
01/11/2017
7.79
 4,000 7.79 7.79 7.79 4,000 0 0.1
31/10/2017
7.90
 7,800 7.95 8.05 7.79 7,800 6,900 0.0
30/10/2017
7.79
 5,000 7.79 7.79 7.79 5,000 3,900 0.0
27/10/2017
8.00
 1,200 8.05 8.05 7.59 700 0 0.0
26/10/2017
8.05
 2,400 7.54 8.05 7.54 2,400 0 0.0
25/10/2017
7.64
 0 7.64 7.64 7.64 0 0 0
24/10/2017
7.64
 2,120 7.54 7.64 7.54 2,100 400 0.0
23/10/2017
7.54
 5,000 7.54 7.54 7.54 5,000 0 0.1
20/10/2017
7.64
 8,100 7.54 7.64 7.49 5,100 8,100 0.0
19/10/2017
7.64
 500 7.64 7.69 7.54 300 0 0.0
18/10/2017
7.49
 1,900 7.69 7.69 7.49 0 400 0.0
17/10/2017
7.54
 300 7.49 7.54 7.49 0 100 0.0
16/10/2017
7.49
 900 7.54 7.54 7.49 600 0 0.0
13/10/2017
7.49
 3,195 7.49 7.69 7.44 2,000 0 0.0
12/10/2017
7.69
 5,810 7.79 7.79 7.44 5,400 0 0.1
11/10/2017
7.69
 100 7.69 7.69 7.69 100 0 0.0
10/10/2017
7.44
 200 7.49 7.49 7.44 100 0 0.0
09/10/2017
7.49
 2,000 7.49 7.49 7.49 0 0 0
06/10/2017
7.49
 5,700 7.44 7.49 7.44 3,300 0 0.0
05/10/2017
7.49
 0 7.49 7.49 7.49 0 0 0
04/10/2017
7.49
 6,495 7.44 7.49 7.44 5,800 1,200 0.1
03/10/2017
7.34
 8,290 7.54 7.54 7.34 1,100 0 0.0
02/10/2017
7.54
 7,100 7.54 7.79 7.54 5,100 0 0.1
29/09/2017
7.54
 7,300 7.54 7.90 7.54 5,400 0 0.1
28/09/2017
7.79
 7,800 7.84 7.84 7.49 6,600 0 0.1
27/09/2017
7.54
 5,200 7.90 7.90 7.54 5,000 0 0.1
26/09/2017
7.54
 14,300 7.79 7.79 7.54 5,000 4,100 0.0
25/09/2017
7.79
 700 7.84 7.84 7.79 500 0 0.0
22/09/2017
7.95
 11,000 7.79 8.00 7.54 7,900 0 0.1
21/09/2017
7.79
 0 7.79 7.79 7.79 0 0 0
20/09/2017
7.79
 7,100 7.59 7.79 7.54 5,100 0 0.1
19/09/2017
8.30
 18,200 7.54 8.30 7.54 8,200 0 0.1
18/09/2017
7.54
 44,000 8.05 8.30 7.49 5,400 0 0.1
15/09/2017
8.30
 5,000 8.30 8.30 8.30 5,000 5,000 0
14/09/2017
8.30
 5,000 8.30 8.30 8.30 5,000 0 0.1
13/09/2017
8.30
 5,700 8.30 8.65 8.30 5,200 0 0.1
12/09/2017
8.30
 5,100 8.50 8.50 8.30 5,100 0 0.1
11/09/2017
8.30
 8,100 8.55 8.55 8.30 6,300 0 0.1
08/09/2017
8.55
 42,900 8.55 8.80 8.30 2,800 0 0.0
07/09/2017
8.55
 29,200 8.35 8.80 8.25 7,300 0 0.1
06/09/2017
8.30
 53,400 8.40 8.40 8.30 5,000 0 0.1
05/09/2017
8.40
 32,100 8.40 8.40 8.30 2,100 0 0.0
01/09/2017
8.45
 0 8.45 8.45 8.45 0 0 0
31/08/2017
8.45
 5,300 8.55 8.55 8.15 5,300 100 0.1
30/08/2017
8.05
 1,300 8.05 8.30 8.05 1,100 0 0.0
29/08/2017
8.55
 0 8.55 8.55 8.55 0 0 0
28/08/2017
8.55
 16,100 8.90 8.90 7.90 3,500 0 0.1
25/08/2017
8.75
 8,100 8.90 9.00 8.55 4,300 0 0.1
24/08/2017
8.75
 4,700 8.80 8.80 8.55 1,900 0 0.0
23/08/2017
8.60
 900 8.80 9.00 8.60 800 0 0.0
22/08/2017
8.60
 300 8.60 8.60 8.60 0 0 0
21/08/2017
8.80
 4,100 8.35 8.80 8.35 2,700 0 0.0
18/08/2017
8.55
 300 8.55 8.55 8.55 300 0 0.0
17/08/2017
8.80
 0 8.80 8.80 8.80 0 0 0
16/08/2017
8.80
 0 8.80 8.80 8.80 0 0 0

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