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)
14/11/2014
5.79
 1,900 5.84 5.84 5.75 100 0 0.0
13/11/2014
5.84
 1,900 5.84 5.84 5.70 100 0 0.0
12/11/2014
5.84
 55 5.84 5.84 5.84 0 0 0
11/11/2014
5.84
 0 5.84 5.84 5.84 0 0 0
10/11/2014
5.84
 0 5.84 5.84 5.84 0 0 0
07/11/2014
5.84
 5,500 5.79 5.84 5.52 200 0 0.0
06/11/2014
5.79
 1,500 5.79 5.79 5.66 0 0 0
05/11/2014
5.79
 2,400 5.84 5.84 5.79 0 0 0
04/11/2014
5.84
 0 5.84 5.84 5.84 0 0 0
03/11/2014
5.84
 1,100 5.84 5.84 5.84 0 0 0
31/10/2014
5.84
 1,300 5.88 5.88 5.84 0 0 0
30/10/2014
5.88
 3,100 5.97 6.02 5.39 100 0 0.0
29/10/2014
5.97
 400 5.79 5.97 5.88 400 0 0.0
28/10/2014
5.79
 2,200 5.84 5.84 5.75 0 0 0
27/10/2014
5.84
 11,020 5.88 5.88 5.84 0 0 0
24/10/2014
5.88
 29,800 5.88 5.88 5.84 0 0 0
23/10/2014
5.88
 19,800 5.79 5.93 5.79 0 0 0
22/10/2014
5.79
 4,580 5.93 5.93 5.79 0 0 0
21/10/2014
5.93
 7,300 5.88 5.93 5.84 100 0 0.0
20/10/2014
5.88
 4,000 5.88 5.88 5.75 100 0 0.0
17/10/2014
5.88
 38,000 5.93 5.93 5.79 0 20,000 -0.3
16/10/2014
5.93
 25,000 5.97 5.97 5.88 0 20,000 -0.3
15/10/2014
5.97
 36,100 6.06 6.06 5.70 0 29,700 -0.4
14/10/2014
6.06
 25,450 6.02 6.15 5.88 800 0 0.0
13/10/2014
6.02
 22,500 6.06 6.06 5.88 0 0 0
10/10/2014
6.06
 7,050 6.02 6.06 5.97 0 200 -0.0
09/10/2014
6.02
 7,900 5.93 6.02 5.84 3,200 0 0.0
08/10/2014
5.93
 1,100 5.66 5.93 5.66 100 0 0.0
07/10/2014
5.66
 900 5.97 6.02 5.61 600 0 0.0
06/10/2014
5.97
 13,200 5.97 5.97 5.84 1,200 0 0.0
03/10/2014
5.97
 1,100 5.88 5.97 5.93 1,100 0 0.0
02/10/2014
5.88
 2,550 5.93 5.93 5.84 500 0 0.0
01/10/2014
5.93
 1,400 6.06 6.06 5.84 0 0 0
30/09/2014
6.06
 6,750 5.84 6.06 5.84 6,700 0 0.1
29/09/2014
5.84
 200 5.79 5.84 5.84 200 0 0.0
26/09/2014
5.79
 1,900 5.79 5.84 5.79 100 0 0.0
25/09/2014
5.79
 1,000 5.84 5.84 5.79 0 0 0
24/09/2014
5.84
 5,310 5.84 5.84 5.79 300 10 0.0
23/09/2014
5.84
 5,400 5.79 5.84 5.79 5,400 0 0.1
22/09/2014
5.79
 1,600 5.84 5.84 5.79 0 0 0
19/09/2014
5.84
 6,200 5.84 5.84 5.84 5,200 0 0.1
18/09/2014
5.84
 5,600 5.84 5.84 5.84 5,600 0 0.1
17/09/2014
5.84
 10,300 5.88 5.88 5.57 6,100 0 0.1
16/09/2014
5.88
 14,300 5.88 5.88 5.48 7,100 0 0.1
15/09/2014
5.88
 6,215 5.84 5.88 5.61 4,700 0 0.1
12/09/2014
5.84
 12,685 5.84 5.84 5.79 10,000 0 0.1
11/09/2014
5.84
 17,100 5.84 5.84 5.79 10,100 0 0.1
10/09/2014
5.84
 11,100 5.79 5.84 5.79 9,100 0 0.1
09/09/2014
5.79
 15,827 5.84 5.84 5.75 6,100 0 0.0
08/09/2014
5.84
 21,600 5.88 5.93 5.84 10,000 0 0.0
05/09/2014
5.88
 945 5.88 5.88 5.75 800 0 0.0
04/09/2014
5.88
 12,128 5.79 5.93 5.75 5,400 0 0.1
03/09/2014
5.79
 22,915 5.75 5.79 5.75 22,900 15,000 0.0
29/08/2014
5.75
 12,385 5.70 5.75 5.70 300 0 0.0
28/08/2014
5.70
 3,500 5.66 5.70 5.66 300 0 0.0
27/08/2014
5.66
 24,600 5.61 5.66 5.57 1,400 0 0.0
26/08/2014
5.61
 15,600 5.61 5.61 5.52 1,400 0 0.0
25/08/2014
5.61
 20,400 5.57 6.11 5.57 0 0 0
22/08/2014
5.57
 1,000 5.57 5.57 5.57 0 0 0
21/08/2014
5.57
 7,600 5.52 5.61 5.52 0 0 0
20/08/2014
5.52
 40,100 5.52 5.57 5.52 27,800 600 0.3
19/08/2014
5.52
 29,100 5.43 5.52 5.43 2,000 0 0.0
18/08/2014
5.43
 8,500 5.43 5.52 5.43 1,000 0 0.0
15/08/2014
5.43
 11,700 5.48 5.48 5.39 6,200 3,000 0.0
14/08/2014
5.48
 11,700 5.48 5.48 5.12 4,600 0 0.1
13/08/2014
5.48
 4,700 5.48 5.48 5.48 4,600 0 0.1
12/08/2014
5.48
 600 5.52 5.52 5.48 600 0 0.0
11/08/2014
5.52
 15,700 5.52 5.52 5.30 6,500 15,000 -0.1
08/08/2014
5.52
 45,300 5.39 5.52 5.30 2,500 5,300 -0.0
07/08/2014
5.39
 13,500 5.48 5.48 5.30 11,800 10,000 0.0
06/08/2014
5.48
 19,200 5.43 5.48 5.39 18,900 0 0.2
05/08/2014
5.43
 12,600 5.43 5.43 5.43 5,400 0 0.1
04/08/2014
5.43
 17,100 5.34 5.43 5.39 7,200 0 0.1
01/08/2014
5.34
 2,000 5.39 5.39 5.34 2,000 0 0.0
31/07/2014
5.39
 600 5.39 5.39 5.34 600 0 0.0
30/07/2014
5.39
 13,000 5.34 5.39 5.21 8,100 10,000 -0.0
29/07/2014
5.34
 6,600 5.30 5.34 5.25 5,000 0 0.1
28/07/2014
5.30
 6,700 5.34 5.61 5.30 4,600 1,800 0.0
25/07/2014
5.34
 43,600 5.39 5.39 5.16 5,000 43,300 -0.5
24/07/2014
5.39
 43,400 5.34 5.39 5.16 11,100 32,700 -0.3
23/07/2014
5.34
 52,700 5.34 5.34 5.16 14,100 37,000 -0.3
22/07/2014
5.34
 13,000 5.39 5.39 5.34 10,500 0 0.1
21/07/2014
5.39
 300 5.43 5.43 5.39 0 0 0
18/07/2014
5.43
 10,500 5.39 5.61 5.39 7,900 0 0.1
17/07/2014
5.39
 24,700 5.39 5.43 5.39 24,500 0 0.3
16/07/2014
5.39
 7,900 5.39 5.39 5.39 7,900 0 0.1
15/07/2014
5.39
 6,720 5.43 5.43 5.34 100 0 0.0
14/07/2014
5.43
 1,600 5.39 5.43 5.34 100 0 0.0
11/07/2014
5.39
 7,050 5.39 5.39 5.39 2,000 0 0.0
10/07/2014
5.39
 5,200 5.39 5.39 5.39 3,000 0 0.0
09/07/2014
5.39
 2,600 5.34 5.39 5.39 2,500 0 0.0
08/07/2014
5.34
 7,200 5.39 5.43 5.34 5,000 0 0.1
07/07/2014
5.39
 6,200 5.43 5.48 5.39 3,000 0 0.0
04/07/2014
5.43
 3,100 5.43 5.43 5.43 3,000 0 0.0
03/07/2014
5.43
 700 5.48 5.48 5.43 0 0 0
02/07/2014
5.48
 11,700 5.39 5.48 5.39 11,700 0 0.1
01/07/2014
5.39
 13,300 5.52 5.52 5.39 7,200 0 0.1
30/06/2014
5.52
 4,800 5.39 5.52 5.39 4,800 0 0.1
27/06/2014
5.39
 2,000 5.39 5.39 5.30 600 0 0.0
26/06/2014
5.39
 3,100 5.52 5.52 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |