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

28
0.50
(1.82%)
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
(2024-08-20) 		0.50 1.82% 69,800 0 0
26.90
28
28
2 tháng
(2024-07-22) 		1.50 5.66% 244,000 -13,000 -0.4
26.50
28
28
3 tháng
(2024-06-21) 		2.50 9.80% 457,000 -15,000 -0.4
25.20
28
28
6 tháng
(2024-03-25) 		4.32 18.26% 1,348,000 -19,600 -0.5
21.51
28
28
12 tháng
(2023-09-25) 		8.57 44.09% 3,816,800 -1,177,800 -24.9
17.26
28
28
24 tháng
(2022-09-30) 		9.05 47.73% 6,663,107 -1,445,500 -30.4
15.41
28
28
36 tháng
(2021-10-05) 		8.40 42.83% 10,868,087 -1,902,600 -40.8
15.41
28
28
60 tháng
(2019-10-16) 		18.39 191.31% 19,366,432 -1,733,735 -34.0
8.14
28
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
20.28
 500 20.38 20.38 19.81 0 0 0
06/07/2023
20.38
 700 20.56 20.56 19.81 0 0 0
05/07/2023
20.56
 5,400 19.62 20.56 19.72 0 5,000 -0.1
04/07/2023
19.62
 20,000 20.56 20.56 19.34 0 11,200 -0.2
03/07/2023
20.56
 800 20.75 20.75 20.56 0 0 0
30/06/2023
20.75
 732 19.72 21.13 19.72 0 0 0
29/06/2023
19.72
 4,800 19.62 20.75 19.72 0 0 0
28/06/2023
19.62
 734,400 21.70 21.70 19.62 0 4,100 -0.1
27/06/2023
21.70
 4,000 19.81 21.70 21.70 0 0 0
26/06/2023
19.81
 3,800 20.19 20.19 19.62 0 0 0
23/06/2023
20.19
 17,450 20.19 20.28 19.62 0 10,800 -0.2
22/06/2023
20.19
 7,200 19.81 20.19 19.81 0 0 0
21/06/2023
19.81
 5,110 19.53 20.09 19.81 0 0 0
20/06/2023
19.53
 9,000 19.34 19.62 19.15 0 0 0
19/06/2023
19.34
 9,545 19.72 19.72 19.34 0 0 0
16/06/2023
19.72
 9,000 20.09 20.09 19.72 0 0 0
15/06/2023
20.09
 20,350 20.47 20.47 19.90 0 17,000 -0.4
14/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
14/06/2023
20.47
 7,800 20.28 20.75 20.38 0 0 0
13/06/2023
20.28
 54,603 20.10 20.28 19.48 0 0 0
12/06/2023
20.10
 26,100 20.28 20.28 19.75 0 1,000 -0.0
09/06/2023
20.28
 1,300 18.95 20.28 19.04 0 1,000 -0.0
08/06/2023
18.95
 5,632 18.86 19.04 18.86 0 0 0
07/06/2023
18.86
 3,600 18.86 18.86 18.86 0 300 -0.0
06/06/2023
18.86
 7,101 18.60 18.95 18.60 0 1,000 -0.0
05/06/2023
18.60
 2,800 18.69 18.95 18.60 0 500 -0.0
02/06/2023
18.69
 6,400 19.04 19.04 18.16 0 4,000 -0.1
01/06/2023
19.04
 1,200 19.93 19.93 18.69 0 0 0
31/05/2023
19.93
 2,500 18.60 19.93 18.60 0 0 0
30/05/2023
18.60
 1,500 18.60 18.60 18.60 0 200 -0.0
29/05/2023
18.60
 3,000 18.95 18.95 18.60 0 0 0
26/05/2023
18.95
 0 18.95 18.95 18.95 0 0 0
25/05/2023
18.95
 610 18.42 18.95 18.16 0 0 0
24/05/2023
18.42
 0 18.42 18.42 18.42 0 0 0
23/05/2023
18.42
 1,990 18.42 20.10 18.42 0 0 0
22/05/2023
18.42
 5,800 18.86 18.86 18.42 0 0 0
19/05/2023
18.86
 3,300 18.42 19.04 18.42 0 500 -0.0
18/05/2023
18.42
 800 18.42 18.42 18.42 0 0 0
17/05/2023
18.42
 2,000 18.86 18.86 18.42 0 0 0
16/05/2023
18.86
 2,700 18.86 18.86 18.86 0 0 0
15/05/2023
18.86
 700 18.60 18.86 18.60 0 0 0
12/05/2023
18.60
 3,600 19.04 19.04 18.16 0 0 0
11/05/2023
19.04
 2,500 18.16 19.04 18.60 0 0 0
10/05/2023
18.16
 10 18.16 18.16 18.16 0 0 0
09/05/2023
18.16
 500 18.16 18.16 18.16 0 0 0
08/05/2023
18.16
 3,102 18.33 18.86 18.16 0 0 0
05/05/2023
18.33
 4,510 18.60 18.60 18.33 0 0 0
04/05/2023
18.60
 600 18.60 18.60 18.51 0 0 0
28/04/2023
18.60
 810 18.60 18.60 18.60 0 0 0
27/04/2023
18.60
 5,700 18.51 19.22 18.60 0 0 0
26/04/2023
18.51
 200 18.60 18.60 18.51 0 0 0
25/04/2023
18.60
 3,600 18.51 18.60 18.51 0 0 0
24/04/2023
18.51
 1,000 18.51 18.51 18.24 0 100 -0.0
21/04/2023
18.51
 2,103 18.24 18.51 18.24 0 0 0
20/04/2023
18.24
 5,100 18.51 18.60 18.24 0 900 -0.0
19/04/2023
18.51
 3,600 18.42 18.51 18.16 0 0 0
18/04/2023
18.42
 1,100 18.42 18.42 18.42 0 0 0
17/04/2023
18.42
 1,022 18.51 18.51 17.71 0 0 0
14/04/2023
18.51
 7,600 18.24 18.51 18.16 0 0 0
13/04/2023
18.24
 300 18.60 18.86 18.24 0 0 0
12/04/2023
18.60
 506 18.60 18.60 18.60 0 0 0
11/04/2023
18.60
 0 18.60 18.60 18.60 0 0 0
10/04/2023
18.60
 400 18.51 18.60 18.16 0 0 0
07/04/2023
18.51
 100 18.24 18.51 18.24 0 0 0
06/04/2023
18.24
 2,400 18.16 18.51 18.16 0 0 0
05/04/2023
18.16
 12,600 18.42 18.60 18.16 0 11,200 -0.2
04/04/2023
18.42
 5,900 18.51 18.51 18.42 0 0 0
03/04/2023
18.51
 2,700 18.51 18.51 18.42 0 1,000 -0.0
31/03/2023
18.51
 4,400 18.16 18.60 17.89 0 0 0
30/03/2023
18.16
 1,400 18.69 18.95 17.80 0 0 0
29/03/2023
18.69
 0 18.69 18.69 18.69 0 0 0
28/03/2023
18.69
 400 18.86 18.86 18.69 0 0 0
27/03/2023
18.86
 800 18.69 19.31 18.60 0 0 0
24/03/2023
18.69
 1,600 18.78 18.78 17.00 0 0 0
23/03/2023
18.78
 100 18.16 18.78 18.78 0 0 0
22/03/2023
18.16
 0 18.16 18.16 18.16 0 0 0
21/03/2023
18.16
 0 18.16 18.16 18.16 0 0 0
20/03/2023
18.16
 500 18.24 18.24 18.16 0 0 0
17/03/2023
18.24
 600 18.24 18.24 18.24 0 0 0
16/03/2023
18.24
 800 18.33 18.33 18.16 0 0 0
15/03/2023
18.33
 7,142 18.33 18.86 18.24 0 0 0
14/03/2023
18.33
 12,600 19.13 19.13 18.24 2,000 0 0.0
13/03/2023
19.13
 402 19.48 19.48 18.60 100 0 0.0
10/03/2023
19.48
 3,501 19.40 19.48 18.78 2,000 0 0.0
09/03/2023
19.40
 4,200 19.48 19.48 18.86 200 3,500 -0.1
08/03/2023
19.48
 39,035 20.10 20.10 18.60 100 26,700 -0.6
07/03/2023
20.10
 420 20.19 20.19 19.48 200 0 0.0
06/03/2023
20.19
 1,300 20.28 20.28 19.48 500 0 0.0
03/03/2023
20.28
 7,701 20.37 20.37 18.60 100 7,400 -0.2
02/03/2023
20.37
 1,400 20.64 20.64 20.37 0 0 0
01/03/2023
20.64
 1,930 21.26 21.26 20.02 200 0 0.0
28/02/2023
21.26
 13,511 19.93 21.26 18.69 13,400 0 0.3
27/02/2023
19.93
 0 19.93 19.93 19.93 0 0 0
24/02/2023
19.93
 15,900 19.31 19.93 18.69 15,400 0 0.3
23/02/2023
19.31
 5,933 19.31 19.31 18.60 0 400 -0.0
22/02/2023
19.31
 600 19.31 19.31 18.42 100 0 0.0
21/02/2023
19.31
 2,400 19.93 19.93 18.78 100 0 0.0
20/02/2023
19.93
 5,955 19.93 19.93 18.60 5,300 0 0.1
17/02/2023
19.93
 9,900 18.95 19.93 18.60 8,800 800 0.2
16/02/2023
18.95
 0 18.95 18.95 18.95 0 0 0
15/02/2023
18.95
 100 19.04 19.04 18.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |