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)
15/04/2015
6.37
 9,900 6.27 6.37 6.18 8,100 0 0.1
14/04/2015
6.27
 1,030 6.42 6.42 6.27 1,000 0 0.0
13/04/2015
6.42
 5,200 6.42 6.42 6.22 5,100 0 0.1
10/04/2015
6.42
 37,955 6.37 6.47 6.22 5,900 0 0.1
09/04/2015
6.37
 5,800 6.42 6.47 6.22 5,800 0 0.1
08/04/2015
6.42
 7,100 6.42 6.42 6.18 7,100 0 0.1
07/04/2015
6.42
 5,345 6.47 6.47 6.03 4,700 0 0.1
06/04/2015
6.47
 2,300 6.22 6.47 6.32 2,300 0 0.0
03/04/2015
6.22
 5,000 6.32 6.32 6.22 5,000 0 0.1
02/04/2015
6.32
 3,300 6.27 6.32 6.18 2,300 0 0.0
01/04/2015
6.27
 3,000 6.32 6.32 6.22 2,400 0 0.0
31/03/2015
6.32
 4,800 6.32 6.32 6.22 4,800 0 0.1
30/03/2015
6.32
 25,000 6.32 6.32 6.32 0 0 0
27/03/2015
6.32
 135 6.32 6.32 6.32 0 0 0
26/03/2015
6.32
 9,500 6.32 6.32 6.13 5,100 0 0.1
25/03/2015
6.32
 12,565 6.13 6.32 6.08 500 0 0.0
24/03/2015
6.13
 1,500 6.18 6.18 6.13 0 0 0
23/03/2015
6.18
 6,545 6.27 6.27 5.93 3,200 0 0.0
20/03/2015
6.27
 4,100 6.18 6.42 6.13 4,000 0 0.0
19/03/2015
6.18
 4,000 6.18 6.18 6.18 4,000 0 0.1
18/03/2015
6.18
 100 6.18 6.18 6.18 100 0 0.0
17/03/2015
6.18
 20,400 6.13 6.37 6.13 6,600 0 0.1
16/03/2015
6.13
 3,000 6.13 6.13 6.13 0 0 0
13/03/2015
6.13
 7,400 6.08 6.13 6.08 3,100 0 0.0
12/03/2015
6.08
 3,100 6.13 6.13 6.08 0 0 0
11/03/2015
6.13
 7,405 6.08 6.13 6.03 1,000 0 0.0
10/03/2015
6.08
 4,000 6.13 6.13 6.08 4,000 0 0.0
09/03/2015
6.13
 9,100 6.03 6.13 6.03 4,100 0 0.1
06/03/2015
6.03
 7,600 6.08 6.08 6.03 7,000 0 0.1
05/03/2015
6.08
 3,600 5.93 6.13 6.03 300 0 0.0
04/03/2015
5.93
 8,100 6.08 6.08 5.93 4,000 0 0.0
03/03/2015
6.08
 200 6.08 6.08 6.08 100 0 0.0
02/03/2015
6.08
 4,000 6.22 6.22 6.08 4,000 0 0.0
27/02/2015
6.22
 7,400 6.32 6.32 6.08 5,900 0 0.1
26/02/2015
6.32
 6,400 6.37 6.37 5.93 5,100 0 0.1
25/02/2015
6.37
 13,200 6.08 6.37 6.08 13,000 0 0.2
24/02/2015
6.08
 5,000 6.13 6.13 6.08 5,000 0 0.1
13/02/2015
6.13
 100 5.98 6.13 6.13 100 0 0.0
12/02/2015
5.98
 5,200 6.03 6.03 5.98 5,000 0 0.1
11/02/2015
6.03
 6,700 6.03 6.03 5.98 6,600 0 0.1
10/02/2015
6.03
 11,700 6.03 6.03 5.93 5,000 0 0.1
09/02/2015
6.03
 0 6.03 6.03 6.03 0 0 0
06/02/2015
6.03
 900 5.93 6.03 5.93 200 0 0.0
05/02/2015
5.93
 19,500 5.83 5.93 5.83 0 0 0
04/02/2015
5.83
 11,000 5.88 5.88 5.73 6,000 0 0.1
03/02/2015
5.88
 2,000 5.93 5.93 5.88 0 0 0
02/02/2015
5.93
 2,200 5.93 5.93 5.88 0 0 0
30/01/2015
5.93
 5,735 5.93 6.18 5.93 400 10 0.0
29/01/2015
5.93
 5,000 5.93 5.93 5.93 1,300 0 0.0
28/01/2015
5.93
 14,200 5.93 5.93 5.93 2,000 0 0.0
27/01/2015
5.93
 6,775 5.93 5.98 5.93 2,000 0 0.0
26/01/2015
5.93
 8,000 6.08 6.08 5.93 1,000 0 0.0
23/01/2015
6.08
 0 6.08 6.08 6.08 0 0 0
22/01/2015
6.08
 35 6.08 6.08 6.08 0 0 0
21/01/2015
6.08
 9,500 6.13 6.13 5.63 2,100 0 0.0
20/01/2015
6.13
 700 6.18 6.18 5.98 100 0 0.0
19/01/2015
6.18
 200 6.18 6.18 6.18 200 0 0.0
16/01/2015
6.18
 500 6.18 6.18 6.18 0 0 0
15/01/2015
6.18
 26,700 6.13 6.18 5.88 1,100 0 0.0
14/01/2015
6.13
 800 6.13 6.13 6.13 0 0 0
13/01/2015
6.13
 0 6.13 6.13 6.13 0 0 0
12/01/2015
6.13
 2,100 6.32 6.32 5.93 200 0 0.0
09/01/2015
6.32
 500 5.98 6.32 6.13 500 0 0.0
08/01/2015
5.98
 5,000 5.98 5.98 5.88 100 0 0.0
07/01/2015
5.98
 5,600 5.98 5.98 5.93 0 0 0
06/01/2015: Cổ tức tiền mặt tỉ lệ: 12%
06/01/2015
5.98
 1,400 5.93 6.22 5.98 100 0 0.0
05/01/2015
5.93
 9,100 6.02 6.02 5.88 1,000 0 0.0
31/12/2014
6.02
 1,400 5.93 6.06 5.97 500 0 0.0
30/12/2014
5.93
 2,200 5.84 5.93 5.84 100 0 0.0
29/12/2014
5.84
 1,100 5.84 5.84 5.84 0 0 0
26/12/2014
5.84
 5,700 5.84 5.93 5.84 0 0 0
25/12/2014
5.84
 1,100 5.84 5.84 5.70 100 0 0.0
24/12/2014
5.84
 2,900 5.84 5.84 5.75 0 0 0
23/12/2014
5.84
 4,700 5.84 5.84 5.61 200 0 0.0
22/12/2014
5.84
 18,650 5.79 5.84 5.79 0 0 0
19/12/2014
5.79
 39,500 5.84 5.84 5.39 1,100 0 0.0
18/12/2014
5.84
 20,200 5.84 6.06 5.75 1,400 0 0.0
17/12/2014
5.84
 23,400 6.02 6.02 5.75 200 4,000 -0.0
16/12/2014
6.02
 16,400 6.02 6.02 5.70 100 1,000 -0.0
15/12/2014
6.02
 57,300 5.79 6.06 5.84 500 9,100 -0.1
12/12/2014
5.79
 8,700 5.88 5.88 5.75 4,000 2,900 0.0
11/12/2014
5.88
 7,870 5.75 5.93 5.70 1,400 6,400 -0.1
10/12/2014
5.75
 1,730 5.66 5.93 5.66 200 1,400 -0.0
09/12/2014
5.66
 13,600 5.97 5.97 5.39 100 2,200 -0.0
08/12/2014
5.97
 3,200 5.97 5.97 5.88 100 0 0.0
05/12/2014
5.97
 13,200 5.93 5.97 5.84 10,000 0 0.1
04/12/2014
5.93
 1,200 6.06 6.06 5.84 200 0 0.0
03/12/2014
6.06
 9,900 5.84 6.06 5.70 8,500 0 0.1
02/12/2014
5.84
 1,100 5.84 5.84 5.79 300 0 0.0
01/12/2014
5.84
 100 5.88 5.88 5.84 100 0 0.0
28/11/2014
5.88
 6,500 5.75 5.93 5.75 3,000 0 0.0
27/11/2014
5.75
 1,000 5.93 5.93 5.75 0 0 0
26/11/2014
5.93
 0 5.93 5.93 5.93 0 0 0
25/11/2014
5.93
 6,300 5.75 5.97 5.70 2,300 0 0.0
24/11/2014
5.75
 4,520 5.84 5.84 5.75 0 0 0
21/11/2014
5.84
 7,130 5.84 5.84 5.84 0 1,000 -0.0
20/11/2014
5.84
 2,245 5.79 5.84 5.75 100 0 0.0
19/11/2014
5.79
 15,500 5.84 5.84 5.79 0 0 0
18/11/2014
5.84
 9,600 5.84 5.84 5.75 0 0 0
17/11/2014
5.84
 11,290 5.79 5.84 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |