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)
20/01/2014
6.03
 15,900 6.03 6.07 5.99 9,000 0 0.1
17/01/2014
6.03
 23,000 6.07 6.07 6.03 10,000 0 0.1
16/01/2014
6.07
 56,100 6.07 6.07 6.03 5,000 0 0.1
15/01/2014
6.07
 26,100 6.07 6.11 6.07 9,000 0 0.1
14/01/2014
6.07
 22,250 6.07 6.15 6.07 7,500 0 0.1
13/01/2014
6.07
 10,800 6.07 6.11 5.99 0 0 0
10/01/2014
6.07
 30,000 6.07 6.11 5.99 0 0 0
09/01/2014
6.07
 15,700 6.11 6.15 6.07 0 0 0
08/01/2014
6.11
 37,450 6.03 6.11 5.87 26,200 0 0.4
07/01/2014
6.03
 33,500 6.03 6.11 6.03 10,000 0 0.2
06/01/2014
6.03
 41,240 5.95 6.03 5.99 27,500 0 0.4
03/01/2014
5.95
 45,700 5.87 5.95 5.87 27,300 0 0.4
02/01/2014
5.87
 16,800 5.83 5.91 5.87 2,600 0 0.0
31/12/2013
5.83
 30,900 5.67 5.87 5.55 26,600 10,000 0.2
30/12/2013
5.67
 6,200 5.75 5.75 5.67 0 0 0
27/12/2013
5.75
 12,590 5.91 5.91 5.71 800 0 0.0
26/12/2013
5.91
 20,200 5.91 5.91 5.75 5,300 600 0.1
25/12/2013
5.91
 24,840 5.87 5.95 5.83 12,300 0 0.2
24/12/2013
5.87
 33,700 5.67 5.95 5.75 19,100 0 0.3
23/12/2013
5.67
 70,600 5.51 5.67 5.51 59,300 5,000 0.8
20/12/2013
5.51
 13,900 5.51 5.51 5.46 0 0 0
19/12/2013
5.51
 1,440 5.51 5.51 5.46 0 0 0
18/12/2013
5.51
 18,900 5.51 5.55 5.42 500 0 0.0
17/12/2013
5.51
 24,300 5.42 5.51 5.42 14,500 0 0.2
16/12/2013
5.42
 19,200 5.46 5.46 5.42 1,900 0 0.0
13/12/2013
5.46
 52,300 5.38 5.46 5.34 34,600 0 0.5
12/12/2013
5.38
 31,700 5.34 5.38 5.34 17,600 0 0.2
11/12/2013
5.34
 15,210 5.42 5.42 4.94 0 0 0
10/12/2013
5.42
 15,690 5.38 5.42 5.34 6,300 0 0.1
09/12/2013
5.38
 35,100 5.38 5.42 5.38 5,500 0 0.1
06/12/2013
5.38
 11,900 5.46 5.46 5.26 100 0 0.0
05/12/2013
5.46
 19,600 5.46 5.51 5.42 0 0 0
04/12/2013
5.46
 51,500 5.38 5.59 5.38 700 0 0.0
03/12/2013
5.38
 72,900 5.22 5.67 5.22 0 0 0
02/12/2013
5.22
 32,100 5.22 5.26 5.14 0 0 0
29/11/2013
5.22
 1,700 5.26 5.30 5.18 0 0 0
28/11/2013
5.26
 11,700 5.22 5.26 5.14 0 0 0
27/11/2013
5.22
 23,600 5.14 5.26 5.14 0 0 0
26/11/2013
5.14
 9,860 5.14 5.18 5.14 0 0 0
25/11/2013
5.14
 8,040 5.18 5.18 5.14 0 0 0
22/11/2013
5.18
 15,000 5.22 5.22 5.06 0 0 0
21/11/2013
5.22
 65,400 5.18 5.26 5.18 0 1,800 -0.0
20/11/2013
5.18
 23,340 5.02 5.18 4.98 0 0 0
19/11/2013
5.02
 15,900 5.06 5.18 4.65 5,600 6,000 -0.0
18/11/2013
5.06
 14,300 5.02 5.14 5.02 0 0 0
15/11/2013
5.02
 4,300 4.90 5.02 4.90 1,200 0 0.0
14/11/2013
4.90
 6,300 4.98 4.98 4.90 0 1,000 -0.0
13/11/2013
4.98
 19,300 4.98 5.02 4.94 0 0 0
12/11/2013
4.98
 37,400 4.82 5.10 4.82 0 0 0
11/11/2013
4.82
 16,700 4.61 4.82 4.65 0 0 0
08/11/2013
4.61
 6,400 4.61 4.65 4.61 0 0 0
07/11/2013
4.61
 11,900 4.61 4.61 4.61 500 0 0.0
06/11/2013
4.61
 2,900 4.53 4.61 4.57 0 0 0
05/11/2013
4.53
 18,200 4.57 4.57 4.53 0 0 0
04/11/2013
4.57
 8,600 4.65 4.65 4.53 2,000 0 0.0
01/11/2013
4.65
 12,400 4.49 4.65 4.45 0 0 0
31/10/2013
4.49
 9,050 4.53 4.57 4.49 0 0 0
30/10/2013
4.53
 22,185 4.57 4.65 4.53 1,000 0 0.0
29/10/2013
4.57
 24,200 4.61 4.61 4.45 0 0 0
28/10/2013
4.61
 40,470 4.65 4.65 4.49 2,000 0 0.0
25/10/2013
4.65
 43,110 4.57 4.70 4.57 0 100 -0.0
24/10/2013
4.57
 50,000 4.45 4.82 4.49 100 0 0.0
23/10/2013
4.45
 11,600 4.45 4.45 4.41 3,000 0 0.0
22/10/2013
4.45
 26,900 4.53 4.53 4.45 0 0 0
21/10/2013
4.53
 23,900 4.49 4.53 4.37 0 0 0
18/10/2013
4.49
 29,500 4.41 4.53 4.41 5,300 0 0.1
17/10/2013
4.41
 35,735 4.37 4.41 4.37 26,800 0 0.3
16/10/2013
4.37
 53,600 4.21 4.41 4.21 17,200 0 0.2
15/10/2013
4.21
 26,700 4.17 4.21 4.17 600 9,800 -0.1
14/10/2013
4.17
 31,000 4.13 4.25 4.13 15,100 0 0.2
11/10/2013
4.13
 12,800 4.13 4.17 4.13 4,100 0 0.0
10/10/2013
4.13
 10,700 4.13 4.17 4.09 300 0 0.0
09/10/2013
4.13
 9,300 4.09 4.17 4.05 1,000 100 0.0
08/10/2013
4.09
 17,800 4.05 4.09 4.01 0 0 0
07/10/2013
4.05
 41,800 4.01 4.09 4.05 0 0 0
04/10/2013
4.01
 13,300 4.01 4.01 4.01 0 0 0
03/10/2013
4.01
 21,800 4.01 4.05 3.97 15,000 0 0.1
02/10/2013
4.01
 25,225 4.05 4.05 4.01 10,000 0 0.1
01/10/2013
4.05
 54,700 3.97 4.09 4.01 0 0 0
30/09/2013
3.97
 31,600 3.93 4.01 3.93 17,700 0 0.2
27/09/2013
3.93
 20,400 3.89 3.93 3.89 5,200 0 0.0
26/09/2013
3.89
 18,400 3.89 3.89 3.85 0 0 0
25/09/2013
3.89
 18,700 3.89 3.89 3.85 0 0 0
24/09/2013
3.89
 40,855 3.89 3.89 3.80 0 0 0
23/09/2013
3.89
 115,730 3.89 3.89 3.85 20,100 0 0.2
20/09/2013
3.89
 53,000 3.85 3.93 3.85 6,500 0 0.1
19/09/2013
3.85
 123,540 3.85 3.85 3.85 6,000 0 0.1
18/09/2013
3.85
 32,800 3.85 3.85 3.85 2,500 0 0.0
17/09/2013
3.85
 85,000 3.80 3.85 3.76 9,000 0 0.1
16/09/2013
3.80
 23,700 3.89 3.89 3.80 0 0 0
13/09/2013
3.89
 27,500 3.93 3.93 3.89 5,100 0 0.0
12/09/2013
3.93
 44,700 3.89 3.97 3.89 0 0 0
11/09/2013
3.89
 30,200 3.76 3.89 3.76 25,300 0 0.2
10/09/2013
3.76
 16,100 3.76 3.85 3.76 15,600 0 0.1
09/09/2013
3.76
 32,300 3.72 3.76 3.68 0 0 0
06/09/2013
3.72
 200 3.72 3.72 3.72 0 0 0
05/09/2013
3.72
 7,100 3.68 3.72 3.68 0 0 0
04/09/2013
3.68
 10,200 3.68 3.68 3.68 0 0 0
03/09/2013
3.68
 7,800 3.68 3.68 3.64 0 0 0
30/08/2013
3.68
 12,000 3.64 3.72 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |