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
(2024-10-22) 		-0.80 -2.88% 53,105 0 0
27
27.90
27
2 tháng
(2024-09-23) 		-1 -3.57% 115,352 0 0
27
28
27
3 tháng
(2024-08-23) 		-0.10 -0.37% 180,834 0 0
26.90
28
27
6 tháng
(2024-05-27) 		3 12.50% 793,844 -16,800 -0.4
24
28
27
12 tháng
(2023-11-27) 		7.85 41% 3,526,347 -1,062,000 -22.5
19.15
28
27
24 tháng
(2022-12-02) 		8.58 46.57% 5,911,725 -1,437,800 -30.3
17.09
28
27
36 tháng
(2021-12-07) 		6.64 32.61% 9,562,098 -1,841,700 -39.5
15.41
28
27
60 tháng
(2019-12-18) 		17.60 187.25% 19,458,289 -1,739,845 -34.1
8.14
28
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
17.54
 500 17.54 17.54 16.83 100 0 0.0
21/11/2022
17.54
 2,150 17.45 17.54 16.47 200 0 0.0
18/11/2022
17.45
 100 16.83 17.45 17.45 100 0 0.0
17/11/2022
16.83
 700 16.83 17.45 16.83 100 0 0.0
16/11/2022
16.83
 2,300 16.74 17.71 16.38 900 0 0.0
15/11/2022
16.74
 308 17.45 17.45 16.74 0 0 0
14/11/2022
17.45
 900 17.89 17.89 16.56 900 0 0.0
11/11/2022
17.89
 0 17.89 17.89 17.89 0 0 0
10/11/2022
17.89
 300 17.98 17.98 16.83 0 0 0
09/11/2022
17.98
 1,600 18.07 18.07 16.30 200 0 0.0
08/11/2022
18.07
 200 18.16 18.16 18.07 0 0 0
07/11/2022
18.16
 800 18.24 18.24 16.83 300 0 0.0
04/11/2022
18.24
 0 18.24 18.24 18.24 0 0 0
03/11/2022
18.24
 100 18.33 18.33 18.24 0 0 0
02/11/2022
18.33
 3,200 18.33 18.33 18.07 200 0 0.0
01/11/2022
18.33
 1,832 18.33 18.33 18.24 0 0 0
31/10/2022
18.33
 3,314 18.60 18.60 17.71 2,000 0 0.0
28/10/2022
18.60
 0 18.60 18.60 18.60 0 0 0
27/10/2022
18.60
 1,400 18.95 18.95 17.09 600 0 0.0
26/10/2022
18.95
 90 18.95 18.95 18.95 0 0 0
25/10/2022
18.95
 200 18.95 18.95 18.95 200 0 0.0
24/10/2022
18.95
 100 18.16 18.95 18.95 100 0 0.0
21/10/2022
18.16
 2,803 18.33 18.33 16.83 100 0 0.0
20/10/2022
18.33
 200 18.60 18.60 18.33 0 0 0
19/10/2022
18.60
 400 18.07 18.69 17.09 300 0 0.0
18/10/2022
18.07
 211 17.71 18.07 17.00 100 0 0.0
17/10/2022
17.71
 400 17.62 18.95 17.00 200 0 0.0
14/10/2022
17.62
 409 17.18 18.33 17.18 200 0 0.0
13/10/2022
17.18
 29,800 16.83 18.51 15.94 1,200 10,000 -0.2
12/10/2022
16.83
 1,400 16.30 16.83 16.30 400 0 0.0
11/10/2022
16.30
 3,000 15.94 16.83 15.32 800 0 0.0
10/10/2022
15.94
 726,000 15.41 15.94 14.97 100 0 0.0
07/10/2022
15.41
 10,841 16.74 17.09 15.41 0 500 -0.0
06/10/2022
16.74
 2,600 18.60 18.60 16.74 0 0 0
05/10/2022
18.60
 9,301 18.16 18.60 18.60 9,100 0 0.2
04/10/2022
18.16
 6,200 17.09 18.16 17.00 100 0 0.0
03/10/2022
17.09
 5,610 18.95 18.95 17.09 100 0 0.0
30/09/2022
18.95
 5,800 18.95 19.48 17.98 1,500 0 0.0
29/09/2022
18.95
 9,541 18.33 18.95 18.16 100 0 0.0
28/09/2022
18.33
 7,750 19.13 19.13 18.16 0 0 0
27/09/2022
19.13
 20 19.13 19.13 19.13 0 0 0
26/09/2022
19.13
 700 18.69 19.48 18.60 200 0 0.0
23/09/2022
18.69
 700 19.04 19.13 18.69 100 0 0.0
22/09/2022
19.04
 4,100 19.13 19.13 18.60 100 0 0.0
21/09/2022
19.13
 900 19.22 19.22 18.86 100 0 0.0
20/09/2022
19.22
 600 19.22 20.81 18.78 400 0 0.0
19/09/2022
19.22
 400 20.19 20.72 19.13 100 0 0.0
16/09/2022
20.19
 2,040 20.37 20.37 18.95 900 400 0.0
15/09/2022
20.37
 1,000 19.40 21.17 19.40 600 0 0.0
14/09/2022
19.40
 1,100 19.75 19.75 18.78 100 0 0.0
13/09/2022
19.75
 1,804 19.13 20.10 18.95 100 0 0.0
12/09/2022
19.13
 530 20.37 20.37 18.95 100 0 0.0
09/09/2022
20.37
 3,100 20.81 20.81 18.86 600 0 0.0
08/09/2022
20.81
 1,700 20.81 20.81 20.81 0 0 0
07/09/2022
20.81
 1,700 21.08 21.79 19.40 300 0 0.0
06/09/2022
21.08
 8,200 22.14 22.14 20.37 600 1,100 -0.0
05/09/2022
22.14
 33,800 20.19 22.14 19.13 20,800 0 0.5
31/08/2022
20.19
 21,100 18.42 20.19 17.80 18,800 0 0.4
30/08/2022
18.42
 900 17.80 18.51 17.98 700 0 0.0
29/08/2022
17.80
 4,900 18.42 18.51 17.80 1,700 0 0.0
26/08/2022
18.42
 3,000 18.60 18.60 17.89 1,400 0 0.0
25/08/2022
18.60
 2,000 18.60 18.60 17.89 600 0 0.0
24/08/2022
18.60
 5,600 18.33 18.60 18.42 400 0 0.0
23/08/2022
18.33
 1,000 18.51 18.51 18.33 1,000 0 0.0
22/08/2022
18.51
 3,700 18.51 18.51 17.80 100 0 0.0
19/08/2022
18.51
 100 18.60 18.60 18.51 0 0 0
18/08/2022
18.60
 3,700 18.51 18.95 17.80 300 0 0.0
17/08/2022
18.51
 1,800 18.51 18.51 17.80 300 0 0.0
16/08/2022
18.51
 13,000 18.51 18.51 18.33 0 0 0
15/08/2022
18.51
 2,400 18.51 18.60 17.89 100 0 0.0
12/08/2022
18.51
 1,900 18.33 18.60 18.24 300 0 0.0
11/08/2022
18.33
 4,841 18.42 18.42 18.16 200 0 0.0
10/08/2022
18.42
 3,900 18.42 18.42 17.98 100 0 0.0
09/08/2022
18.42
 3,700 18.42 18.42 17.80 100 0 0.0
08/08/2022
18.42
 4,505 18.16 18.51 17.71 600 0 0.0
05/08/2022
18.16
 3,800 18.07 18.86 17.71 2,300 0 0.0
04/08/2022
18.07
 18,500 18.33 18.33 17.71 0 0 0
03/08/2022
18.33
 336 18.33 18.33 18.33 0 100 -0.0
02/08/2022
18.33
 1,700 18.42 18.42 18.33 100 0 0.0
01/08/2022
18.42
 22,000 18.78 18.78 17.45 200 0 0.0
29/07/2022
18.78
 4,000 18.86 18.86 18.24 3,300 0 0.1
28/07/2022
18.86
 9,646 18.24 19.04 17.98 9,300 0 0.2
27/07/2022
18.24
 1,500 18.33 18.33 17.27 300 0 0.0
26/07/2022
18.33
 2,000 16.92 18.60 17.00 600 100 0.0
25/07/2022
16.92
 12,139 18.78 18.78 16.92 5,000 0 0.1
22/07/2022
18.78
 200 17.80 18.78 17.00 100 100 0.0
21/07/2022
17.80
 2,100 18.51 19.13 17.80 2,000 0 0.0
20/07/2022
18.51
 3,900 18.60 18.60 17.71 1,300 0 0.0
19/07/2022
18.60
 8,500 17.89 18.60 17.71 900 0 0.0
18/07/2022
17.89
 900 17.89 18.07 17.45 200 0 0.0
15/07/2022
17.89
 2,655 17.71 18.16 17.71 200 0 0.0
14/07/2022
17.71
 12,209 17.18 17.89 17.54 100 0 0.0
13/07/2022
17.18
 1,000 17.36 17.36 17.00 0 0 0
12/07/2022
17.36
 540 17.09 17.71 16.92 200 0 0.0
11/07/2022
17.09
 1,300 17.09 17.45 17.00 500 0 0.0
08/07/2022
17.09
 1,600 17.00 17.09 16.83 600 0 0.0
07/07/2022
17.00
 400 17.09 17.62 17.00 200 0 0.0
06/07/2022
17.09
 28,100 17.09 17.09 16.83 400 15,500 -0.3
05/07/2022
17.09
 4,900 17.27 17.71 17.09 100 100 0
04/07/2022
17.27
 12,000 18.24 18.24 17.27 0 12,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |