CTCP Đầu tư và Phát triển Giáo dục Hà Nội (eid)

27.10
0.10
(0.37%)
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
(2024-10-23) 		-0.60 -2.17% 53,105 0 0
27
27.90
27.10
2 tháng
(2024-09-23) 		-0.90 -3.21% 115,752 0 0
27
28
27.10
3 tháng
(2024-08-26) 		0.10 0.37% 179,534 0 0
26.90
28
27.10
6 tháng
(2024-05-27) 		3.10 12.92% 794,244 -16,800 -0.4
24
28
27.10
12 tháng
(2023-11-28) 		7.76 40.14% 3,526,747 -1,062,000 -22.5
19.15
28
27.10
24 tháng
(2022-12-05) 		8.86 48.54% 5,912,125 -1,437,800 -30.3
17.09
28
27.10
36 tháng
(2021-12-08) 		6.82 33.65% 9,524,898 -1,821,900 -39.0
15.41
28
27.10
60 tháng
(2019-12-19) 		17.63 186.16% 19,452,189 -1,741,145 -34.1
8.14
28
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2012
2.49
 14,400 2.53 2.53 2.49 0 0 0
02/02/2012
2.53
 2,700 2.49 2.56 2.49 0 0 0
01/02/2012
2.49
 20,600 2.46 2.49 2.46 0 0 0
31/01/2012
2.46
 8,700 2.56 2.56 2.46 0 0 0
30/01/2012
2.56
 100 2.53 2.56 2.56 0 0 0
20/01/2012
2.53
 59,700 2.39 2.53 2.46 59,700 0 0.4
19/01/2012
2.39
 1,500 2.42 2.42 2.39 0 0 0
18/01/2012
2.42
 22,000 2.39 2.42 2.39 0 0 0
17/01/2012
2.39
 10,200 2.39 2.42 2.39 0 0 0
16/01/2012
2.39
 5,600 2.39 2.42 2.35 0 0 0
13/01/2012
2.39
 0 2.39 2.39 2.39 0 0 0
12/01/2012
2.39
 100 2.35 2.39 2.39 0 0 0
11/01/2012
2.35
 1,500 2.32 2.39 2.32 700 0 0.0
10/01/2012
2.32
 3,500 2.25 2.32 2.28 300 0 0.0
09/01/2012
2.25
 3,000 2.25 2.25 2.25 0 0 0
06/01/2012
2.25
 2,700 2.25 2.28 2.25 0 0 0
05/01/2012
2.25
 0 2.28 2.25 2.25 0 0 0
04/01/2012
2.28
 13,000 2.18 2.28 2.21 57,200 0 0.4
03/01/2012
2.18
 4,100 2.32 2.35 2.18 0 0 0
30/12/2011
2.32
 900 2.28 2.32 2.28 0 0 0
29/12/2011
2.28
 16,300 2.28 2.35 2.25 0 0 0
28/12/2011
2.28
 14,100 2.28 2.32 2.18 41,100 0 0.3
27/12/2011
2.28
 54,600 2.42 2.42 2.28 0 0 0
26/12/2011
2.42
 100 2.39 2.42 2.42 0 0 0
23/12/2011
2.39
 200 2.39 2.39 2.39 0 0 0
22/12/2011: Cổ tức tiền mặt tỉ lệ: 15%
22/12/2011
2.39
 9,000 2.39 2.39 2.35 0 0 0
21/12/2011
2.39
 13,300 2.42 2.42 2.36 0 0 0
20/12/2011
2.42
 16,000 2.42 2.42 2.36 0 0 0
19/12/2011
2.42
 26,600 2.39 2.42 2.36 0 0 0
16/12/2011
2.39
 27,500 2.33 2.39 2.27 0 0 0
15/12/2011
2.33
 47,600 2.30 2.33 2.30 0 0 0
14/12/2011
2.30
 23,900 2.30 2.36 2.30 800 0 0.0
13/12/2011
2.30
 17,700 2.33 2.36 2.27 0 0 0
12/12/2011
2.33
 25,900 2.33 2.36 2.33 0 0 0
09/12/2011
2.33
 35,400 2.36 2.36 2.30 100 0 0.0
08/12/2011
2.36
 35,100 2.42 2.50 2.36 0 0 0
07/12/2011
2.42
 99,300 2.27 2.42 2.36 43,200 0 0.4
06/12/2011
2.27
 25,400 2.13 2.27 2.27 0 0 0
05/12/2011
2.13
 16,200 2.07 2.13 2.10 0 0 0
02/12/2011
2.07
 2,200 2.07 2.07 2.04 0 0 0
01/12/2011
2.07
 3,000 2.04 2.07 2.04 0 0 0
30/11/2011
2.04
 2,200 2.01 2.04 2.04 0 0 0
29/11/2011
2.01
 60,000 2.01 2.01 1.98 0 0 0
28/11/2011
2.01
 3,300 2.04 2.04 2.01 0 0 0
25/11/2011
2.04
 900 2.04 2.04 1.96 0 0 0
24/11/2011
2.04
 600 2.10 2.10 2.04 0 0 0
23/11/2011
2.10
 700 2.10 2.10 2.01 0 0 0
22/11/2011
2.10
 100 2.10 2.10 2.10 0 0 0
21/11/2011
2.10
 11,600 2.10 2.10 2.04 0 0 0
18/11/2011
2.10
 0 2.10 2.10 2.10 0 0 0
17/11/2011
2.10
 4,900 2.07 2.10 2.07 0 0 0
16/11/2011
2.07
 3,500 2.04 2.07 2.07 0 0 0
15/11/2011
2.04
 4,400 2.10 2.10 2.04 0 0 0
14/11/2011
2.10
 26,900 2.13 2.13 2.10 0 0 0
11/11/2011
2.13
 15,300 2.13 2.16 2.13 0 0 0
10/11/2011
2.13
 30,400 2.16 2.16 2.13 0 0 0
09/11/2011
2.16
 20,200 2.13 2.16 2.13 0 0 0
08/11/2011
2.13
 26,500 2.13 2.16 2.13 0 0 0
07/11/2011
2.13
 32,600 2.13 2.16 2.13 0 0 0
04/11/2011
2.13
 15,000 2.13 2.16 2.13 0 0 0
03/11/2011
2.13
 19,200 2.13 2.13 2.10 0 0 0
02/11/2011
2.13
 20,400 2.16 2.16 2.13 0 0 0
01/11/2011
2.16
 11,100 2.16 2.19 2.16 0 0 0
31/10/2011
2.16
 2,600 2.21 2.21 2.16 1,000 0 0.0
28/10/2011
2.21
 12,800 2.13 2.21 2.13 0 0 0
27/10/2011
2.13
 7,200 2.13 2.16 2.13 0 0 0
26/10/2011
2.13
 12,300 2.13 2.13 2.13 0 0 0
25/10/2011
2.13
 18,500 2.13 2.13 2.13 0 0 0
24/10/2011
2.13
 1,900 2.16 2.16 2.10 0 0 0
21/10/2011
2.16
 11,200 2.16 2.16 2.16 0 0 0
20/10/2011
2.16
 5,100 2.13 2.16 2.13 0 0 0
19/10/2011
2.13
 7,300 2.13 2.13 2.13 1,000 0 0.0
18/10/2011
2.13
 11,100 2.13 2.13 2.10 0 0 0
17/10/2011
2.13
 26,800 2.13 2.19 2.13 0 0 0
14/10/2011
2.13
 100 2.13 2.13 2.13 0 0 0
13/10/2011
2.13
 12,700 2.13 2.13 2.10 0 0 0
12/10/2011
2.13
 12,500 2.13 2.13 2.10 0 0 0
11/10/2011
2.13
 8,900 2.13 2.16 2.13 0 0 0
10/10/2011
2.13
 11,200 2.13 2.13 2.13 0 0 0
07/10/2011
2.13
 14,200 2.13 2.13 2.13 900 0 0.0
06/10/2011
2.13
 24,500 2.13 2.16 2.13 0 0 0
05/10/2011
2.13
 16,100 2.13 2.13 2.13 100 0 0.0
04/10/2011
2.13
 24,600 2.10 2.13 2.01 0 0 0
03/10/2011
2.10
 20,900 2.13 2.13 2.10 0 0 0
30/09/2011
2.13
 65,000 2.10 2.13 2.07 0 0 0
29/09/2011
2.10
 26,600 2.13 2.13 2.10 0 0 0
28/09/2011
2.13
 12,600 2.16 2.16 2.13 0 0 0
27/09/2011
2.16
 13,000 2.16 2.16 2.10 0 0 0
26/09/2011
2.16
 13,800 2.16 2.16 2.16 0 0 0
23/09/2011
2.16
 49,500 2.16 2.16 2.10 0 0 0
22/09/2011
2.16
 19,000 2.13 2.19 2.16 0 0 0
21/09/2011
2.13
 28,200 2.16 2.19 2.13 100 0 0.0
20/09/2011
2.16
 27,100 2.16 2.16 2.13 0 0 0
19/09/2011
2.16
 10,800 2.10 2.16 2.13 0 0 0
16/09/2011
2.10
 15,800 2.16 2.16 2.10 0 0 0
15/09/2011
2.16
 23,200 2.16 2.16 2.13 0 0 0
14/09/2011
2.16
 45,100 2.24 2.24 2.16 0 0 0
13/09/2011
2.24
 28,500 2.19 2.27 2.19 0 0 0
12/09/2011
2.19
 53,100 2.10 2.21 2.13 0 0 0
09/09/2011
2.10
 28,600 2.10 2.13 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |