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

27.30
0
(0%)

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
(2024-10-14)
-0.40 -1.44% 49,200 0 0
27.20
27.90
27.30
2 tháng
(2024-09-13)
0 0% 127,300 0 0
27
28
27.30
3 tháng
(2024-08-14)
0.10 0.37% 179,300 0 0
26.90
28
27.30
6 tháng
(2024-05-16)
3.60 15.19% 879,500 -17,500 -0.5
23.70
28
27.30
12 tháng
(2023-11-20)
8.06 41.86% 3,508,600 -1,062,000 -22.5
18.87
28
27.30
24 tháng
(2022-11-23)
9.76 55.68% 5,940,138 -1,455,100 -30.6
17.09
28
27.30
36 tháng
(2021-11-29)
6.77 32.98% 9,676,137 -1,826,100 -39.1
15.41
28
27.30
60 tháng
(2019-12-09)
17.97 192.64% 19,442,452 -1,739,145 -34.1
8.14
28
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2011
2.33
9,400 2.30 2.36 2.30 0 0 0
01/04/2011
2.30
18,000 2.33 2.33 2.30 0 0 0
31/03/2011
2.33
22,600 2.33 2.36 2.30 0 0 0
30/03/2011
2.33
87,500 2.39 2.39 2.30 0 0 0
29/03/2011
2.39
46,800 2.44 2.44 2.36 0 0 0
28/03/2011
2.44
39,200 2.42 2.50 2.42 0 0 0
25/03/2011
2.42
66,900 2.50 2.59 2.42 0 0 0
24/03/2011
2.50
246,300 2.36 2.53 2.42 0 0 0
23/03/2011
2.36
56,500 2.36 2.47 2.33 0 0 0
22/03/2011
2.36
90,500 2.36 2.42 2.30 0 0 0
21/03/2011
2.36
32,500 2.44 2.47 2.36 0 0 0
18/03/2011
2.44
68,100 2.36 2.47 2.36 0 0 0
17/03/2011
2.36
35,400 2.39 2.44 2.33 0 0 0
16/03/2011
2.39
95,300 2.36 2.50 2.30 0 0 0
15/03/2011
2.36
45,200 2.36 2.42 2.30 0 0 0
14/03/2011
2.36
34,500 2.53 2.59 2.36 0 0 0
11/03/2011
2.53
39,800 2.47 2.56 2.44 0 0 0
10/03/2011
2.47
35,200 2.33 2.47 2.33 0 0 0
09/03/2011
2.33
16,300 2.39 2.39 2.33 0 0 0
08/03/2011
2.39
33,400 2.44 2.44 2.33 0 0 0
07/03/2011
2.44
70,000 2.42 2.44 2.30 0 0 0
04/03/2011
2.42
4,400 2.53 2.53 2.42 0 0 0
03/03/2011
2.53
61,000 2.59 2.59 2.50 0 0 0
02/03/2011
2.59
29,500 2.68 2.73 2.59 0 0 0
01/03/2011: Cổ tức tiền mặt tỉ lệ: 6%
01/03/2011
2.68
44,800 2.53 2.76 2.62 0 0 0
28/02/2011
2.53
44,900 2.56 2.69 2.53 0 0 0
25/02/2011
2.56
47,300 2.48 2.56 2.45 0 0 0
24/02/2011
2.48
104,200 2.48 2.50 2.40 0 0 0
23/02/2011
2.48
19,200 2.45 2.56 2.48 0 0 0
22/02/2011
2.45
11,700 2.50 2.53 2.40 0 0 0
21/02/2011
2.50
13,300 2.61 2.64 2.50 0 0 0
18/02/2011
2.61
42,300 2.64 2.77 2.61 0 0 0
17/02/2011
2.64
32,000 2.72 2.77 2.64 0 0 0
16/02/2011
2.72
27,000 2.67 2.72 2.72 0 0 0
15/02/2011
2.67
68,400 2.72 2.75 2.64 0 0 0
14/02/2011
2.72
20,300 2.69 2.77 2.69 0 0 0
11/02/2011
2.69
40,900 2.72 2.75 2.67 0 0 0
10/02/2011
2.72
49,100 2.75 2.83 2.72 0 0 0
09/02/2011
2.75
36,800 2.85 2.88 2.72 0 0 0
08/02/2011
2.85
16,200 2.85 2.91 2.85 0 0 0
28/01/2011
2.85
17,500 2.80 2.91 2.69 0 0 0
27/01/2011
2.80
195,200 2.69 2.83 2.69 0 0 0
26/01/2011
2.69
164,700 2.64 2.72 2.67 0 0 0
25/01/2011
2.64
24,800 2.64 2.69 2.61 0 0 0
24/01/2011
2.64
23,300 2.61 2.72 2.61 0 0 0
21/01/2011
2.61
21,900 2.61 2.69 2.61 0 0 0
20/01/2011
2.61
12,700 2.64 2.67 2.61 0 0 0
19/01/2011
2.64
16,900 2.64 2.69 2.61 0 0 0
18/01/2011
2.64
18,100 2.69 2.72 2.64 0 0 0
17/01/2011
2.69
13,600 2.67 2.72 2.67 0 0 0
14/01/2011
2.67
40,600 2.69 2.72 2.64 1,000 0 0.0
13/01/2011
2.69
41,100 2.69 2.72 2.67 0 0 0
12/01/2011
2.69
26,400 2.67 2.72 2.69 0 0 0
11/01/2011
2.67
27,800 2.75 2.75 2.67 0 0 0
10/01/2011
2.75
17,200 2.80 2.88 2.75 0 0 0
07/01/2011
2.80
8,500 2.80 2.91 2.77 0 0 0
06/01/2011
2.80
2,400 2.80 2.80 2.77 0 0 0
05/01/2011
2.80
16,100 2.88 2.88 2.77 0 0 0
04/01/2011
2.88
16,100 2.88 2.88 2.83 0 0 0
31/12/2010
2.88
22,700 2.83 2.99 2.85 0 0 0
30/12/2010
2.83
19,700 2.83 2.85 2.80 0 0 0
29/12/2010
2.83
32,900 2.88 2.94 2.83 0 0 0
28/12/2010
2.88
43,400 2.88 3.02 2.83 0 0 0
27/12/2010
2.88
32,900 2.80 2.88 2.75 0 0 0
24/12/2010
2.80
23,300 2.77 2.88 2.77 0 0 0
23/12/2010
2.77
26,500 2.94 2.94 2.72 0 0 0
22/12/2010
2.94
18,300 2.88 2.94 2.85 0 0 0
21/12/2010
2.88
45,400 2.91 2.94 2.85 0 0 0
20/12/2010
2.91
59,800 2.94 3.02 2.85 0 0 0
17/12/2010
2.94
63,700 2.91 2.94 2.83 0 0 0
16/12/2010
2.91
28,400 2.94 2.96 2.85 0 0 0
15/12/2010
2.94
83,000 2.96 3.12 2.94 2,000 0 0.0
14/12/2010
2.96
80,600 3.15 3.31 2.94 0 0 0
13/12/2010
3.15
132,200 2.91 3.15 3.10 2,000 0 0.0
10/12/2010
2.91
89,500 2.91 2.99 2.83 0 0 0
09/12/2010
2.91
33,000 2.77 2.91 2.72 0 0 0
08/12/2010
2.77
103,000 2.94 2.96 2.77 1,000 0 0.0
07/12/2010
2.94
147,200 3.15 3.15 2.94 2,000 0 0.0
06/12/2010
3.15
100,600 3.12 3.23 2.96 0 0 0
03/12/2010
3.12
104,900 3.02 3.12 3.02 0 0 0
02/12/2010
3.02
176,300 2.83 3.04 2.83 0 0 0
01/12/2010
2.83
90,100 2.94 2.94 2.80 0 0 0
30/11/2010
2.94
91,700 2.80 2.94 2.83 0 0 0
29/11/2010
2.80
81,200 2.64 2.80 2.59 0 0 0
26/11/2010
2.64
37,400 2.64 2.67 2.61 0 0 0
25/11/2010
2.64
25,000 2.56 2.67 2.61 0 0 0
24/11/2010
2.56
27,000 2.61 2.61 2.53 0 0 0
23/11/2010
2.61
13,900 2.61 2.69 2.61 0 0 0
22/11/2010
2.61
13,700 2.64 2.64 2.59 0 0 0
19/11/2010
2.64
35,700 2.67 2.77 2.61 0 0 0
18/11/2010
2.67
47,000 2.53 2.69 2.59 0 0 0
17/11/2010
2.53
28,400 2.56 2.64 2.50 0 0 0
16/11/2010
2.56
54,200 2.64 2.72 2.56 0 0 0
15/11/2010
2.64
33,200 2.80 2.80 2.64 0 0 0
12/11/2010
2.80
31,100 2.91 3.02 2.77 0 0 0
11/11/2010
2.91
50,300 2.96 2.96 2.91 0 0 0
10/11/2010
2.96
15,500 2.96 2.96 2.94 0 0 0
09/11/2010
2.96
78,500 3.07 3.07 2.94 0 0 0
08/11/2010
3.07
39,100 3.10 3.18 3.04 0 0 0
05/11/2010
3.10
33,700 3.07 3.10 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |