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)
25/06/2014
5.52
 2,100 5.34 5.52 5.34 700 0 0.0
24/06/2014
5.34
 0 5.34 5.34 5.34 0 0 0
23/06/2014
5.34
 6,400 5.30 5.34 5.34 4,000 0 0.0
20/06/2014
5.30
 5,900 5.30 5.30 5.30 5,900 0 0.1
19/06/2014
5.30
 6,000 5.30 5.30 5.30 6,000 0 0.1
18/06/2014
5.30
 6,000 5.30 5.34 5.30 5,000 0 0.1
17/06/2014
5.30
 7,000 5.30 5.34 5.30 5,000 0 0.1
16/06/2014
5.30
 7,000 5.34 5.34 5.30 5,000 0 0.1
13/06/2014
5.34
 10,300 5.30 5.34 5.30 9,100 0 0.1
12/06/2014
5.30
 18,170 5.30 5.30 5.16 7,000 0 0.1
11/06/2014
5.30
 0 5.30 5.30 5.30 0 0 0
10/06/2014
5.30
 0 5.30 5.30 5.30 0 0 0
09/06/2014
5.30
 800 5.30 5.30 5.16 100 0 0.0
06/06/2014
5.30
 0 5.30 5.30 5.30 0 0 0
05/06/2014
5.30
 3,300 5.34 5.34 5.16 100 0 0.0
04/06/2014
5.34
 600 5.34 5.34 5.34 0 0 0
03/06/2014
5.34
 0 5.34 5.34 5.34 0 0 0
02/06/2014
5.34
 1,200 5.39 5.39 5.34 600 0 0.0
30/05/2014
5.39
 605 5.34 5.39 5.39 600 0 0.0
29/05/2014
5.34
 1,400 5.34 5.34 5.16 900 0 0.0
28/05/2014
5.34
 1,395 5.30 5.34 4.81 100 0 0.0
27/05/2014
5.30
 1,800 5.39 5.39 5.30 0 0 0
26/05/2014
5.39
 1,000 5.52 5.52 5.39 0 0 0
23/05/2014
5.52
 9,100 5.34 5.52 5.16 9,000 0 0.1
22/05/2014
5.34
 4,500 5.48 5.48 5.16 4,200 1,200 0.0
21/05/2014
5.48
 5,900 5.48 5.48 5.39 0 0 0
20/05/2014
5.48
 3,900 5.12 5.48 4.94 2,500 0 0.0
19/05/2014
5.12
 10,700 5.03 5.12 4.94 8,000 0 0.1
16/05/2014
5.03
 24,700 4.58 5.03 4.58 0 13,100 -0.1
15/05/2014
4.58
 24,700 4.85 5.21 4.58 13,100 3,000 0.1
14/05/2014
4.85
 17,880 4.72 5.16 4.76 2,400 12,000 -0.1
13/05/2014
4.72
 26,400 5.21 5.21 4.72 15,100 7,100 0.1
12/05/2014
5.21
 26,100 5.25 5.25 4.94 25,500 100 0.3
09/05/2014
5.25
 880 4.99 5.39 4.99 300 200 0.0
08/05/2014
4.99
 13,200 5.16 5.52 4.99 7,400 6,700 0.0
07/05/2014
5.16
 3,700 5.21 5.61 5.16 300 1,700 -0.0
06/05/2014
5.21
 100 5.25 5.25 5.21 0 0 0
05/05/2014
5.25
 1,215 5.34 5.75 5.25 900 500 0.0
29/04/2014
5.34
 11,885 5.43 5.43 5.30 8,200 2,500 0.1
28/04/2014
5.43
 14,000 5.48 5.57 5.39 9,400 12,600 -0.0
25/04/2014
5.48
 700 5.75 5.75 5.48 0 0 0
24/04/2014
5.75
 1,500 5.57 5.75 5.61 1,400 0 0.0
23/04/2014
5.57
 2,820 5.61 5.61 5.43 2,100 0 0.0
22/04/2014
5.61
 8,500 5.52 5.61 5.48 4,500 0 0.1
21/04/2014
5.52
 9,800 5.61 5.97 5.43 5,000 1,100 0.0
18/04/2014
5.61
 20,430 5.70 5.70 5.61 20,000 0 0.3
17/04/2014
5.70
 4,100 5.66 5.75 5.70 100 0 0.0
16/04/2014
5.66
 35,500 5.84 5.84 5.66 26,000 9,200 0.2
15/04/2014
5.84
 20,700 5.97 5.97 5.84 20,000 800 0.2
14/04/2014
5.97
 14,900 5.93 5.97 5.84 10,200 0 0.1
11/04/2014
5.93
 15,100 5.97 5.97 5.84 11,800 0 0.2
10/04/2014
5.97
 4,425 5.97 5.97 5.88 1,410 0 0.0
08/04/2014
5.97
 185 5.97 5.97 5.97 0 0 0
07/04/2014
5.97
 29,800 5.88 5.97 5.84 16,800 0 0.2
04/04/2014
5.88
 18,000 5.88 5.88 5.88 17,700 0 0.2
03/04/2014
5.88
 3,500 5.84 5.88 5.84 1,900 0 0.0
02/04/2014
5.84
 4,000 5.97 5.97 5.79 0 0 0
01/04/2014
5.97
 25,220 6.06 6.06 5.79 100 20,000 -0.3
31/03/2014
6.06
 57,250 6.06 6.06 5.84 12,100 38,000 -0.3
28/03/2014
6.06
 26,550 5.97 6.11 5.97 19,000 0 0.3
27/03/2014
5.97
 17,200 5.97 5.97 5.97 17,000 0 0.2
26/03/2014
5.97
 37,640 6.02 6.02 5.97 25,600 0 0.3
25/03/2014
6.02
 10,700 6.06 6.06 6.02 5,300 0 0.1
24/03/2014
6.06
 133,560 6.02 6.06 5.93 6,800 83,000 -1.0
21/03/2014
6.02
 11,800 6.02 6.02 5.93 5,300 0 0.1
20/03/2014
6.02
 11,555 6.02 6.02 5.97 0 0 0
19/03/2014
6.02
 12,000 5.93 6.02 5.93 5,100 0 0.1
18/03/2014
5.93
 18,800 5.93 5.93 5.88 11,500 0 0.2
17/03/2014
5.93
 20,200 5.93 6.06 5.93 5,800 0 0.1
14/03/2014
5.93
 15,405 5.97 5.97 5.93 13,300 0 0.2
13/03/2014
5.97
 13,350 5.93 5.97 5.93 7,800 0 0.1
12/03/2014
5.93
 21,850 5.97 5.97 5.88 12,000 0 0.2
11/03/2014
5.97
 100 5.88 5.97 5.97 100 0 0.0
10/03/2014
5.88
 16,165 5.97 5.97 5.84 6,200 0 0.1
07/03/2014
5.97
 18,140 5.88 5.97 5.84 9,200 0 0.1
06/03/2014
5.88
 7,100 5.88 5.93 5.88 0 0 0
05/03/2014
5.88
 32,000 5.88 5.93 5.84 10,000 0 0.1
04/03/2014
5.88
 40,600 5.93 5.97 5.84 17,400 0 0.2
03/03/2014
5.93
 35,500 6.06 6.06 5.93 15,000 0 0.2
28/02/2014
6.06
 19,700 6.06 6.06 6.02 4,200 2,000 0.0
27/02/2014
6.06
 27,950 6.06 6.06 6.06 100 5,900 -0.1
26/02/2014
6.06
 72,420 6.02 6.06 5.97 7,000 0 0.1
25/02/2014
6.02
 37,370 6.02 6.02 5.97 10,200 0 0.1
24/02/2014
6.02
 7,100 6.06 6.06 5.97 2,800 0 0.0
21/02/2014
6.06
 23,700 6.02 6.06 5.97 15,000 9,000 0.1
20/02/2014
6.02
 53,000 6.15 6.15 5.97 33,100 8,000 0.3
19/02/2014
6.15
 30,300 6.11 6.15 6.02 5,600 6,900 -0.0
18/02/2014
6.11
 61,170 6.15 6.15 6.02 24,000 2,000 0.3
17/02/2014
6.15
 35,600 6.24 6.24 6.06 16,000 6,900 0.1
14/02/2014
6.24
 74,630 6.24 6.24 6.11 73,600 19,100 0.7
13/02/2014
6.24
 22,620 6.29 6.42 6.15 13,200 0 0.2
12/02/2014: Cổ tức tiền mặt tỉ lệ: 15%
12/02/2014
6.29
 12,400 6.15 6.65 5.97 6,700 3,700 0.0
11/02/2014
6.15
 132,600 6.19 6.19 6.11 15,000 0 0.2
10/02/2014
6.19
 106,900 6.07 6.19 6.07 0 0 0
07/02/2014
6.07
 25,100 6.15 6.15 6.07 0 0 0
06/02/2014
6.15
 16,500 6.15 6.19 6.11 0 0 0
27/01/2014
6.15
 24,800 5.95 6.15 5.95 5,900 6,500 -0.0
24/01/2014
5.95
 34,200 5.95 6.07 5.83 14,200 17,500 -0.0
23/01/2014
5.95
 35,000 5.99 5.99 5.87 10,000 0 0.1
22/01/2014
5.99
 25,900 5.99 5.99 5.91 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |