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)
01/07/2022
18.24
 0 18.24 18.24 18.24 0 0 0
30/06/2022
18.24
 1,700 18.51 18.51 17.45 1,300 0 0.0
29/06/2022
18.51
 5,510 17.71 18.60 17.27 4,200 0 0.1
28/06/2022
17.71
 71,000 17.71 18.16 17.71 700 68,000 -1.3
27/06/2022
17.71
 8,010 17.54 18.16 17.27 800 800 0.0
24/06/2022
17.54
 16,500 17.71 17.71 16.92 2,500 12,900 -0.2
23/06/2022
17.71
 13,030 17.71 18.24 16.38 300 0 0.0
22/06/2022
17.71
 6,900 17.98 18.42 17.27 200 0 0.0
21/06/2022
17.98
 5,600 17.89 17.98 17.27 1,100 0 0.0
20/06/2022
17.89
 13,366 18.16 18.16 17.27 100 0 0.0
17/06/2022
18.16
 4,510 18.86 19.04 18.07 1,000 0 0.0
16/06/2022
18.86
 4,100 18.42 19.13 18.16 400 0 0.0
15/06/2022
18.42
 1,800 18.42 19.84 18.16 800 0 0.0
14/06/2022
18.42
 6,900 18.60 18.60 17.71 0 0 0
13/06/2022
18.60
 8,800 18.86 18.86 18.16 400 0 0.0
10/06/2022
18.86
 300 19.04 19.04 18.86 0 0 0
09/06/2022
19.04
 300 19.04 19.48 19.04 100 0 0.0
08/06/2022
19.04
 2,900 18.95 19.04 18.86 200 0 0.0
07/06/2022
18.95
 1,700 19.04 19.04 18.24 100 0 0.0
06/06/2022
19.04
 2,020 19.40 19.40 19.04 0 0 0
03/06/2022
19.40
 900 19.48 19.48 18.24 100 0 0.0
02/06/2022
19.48
 4,000 19.48 19.48 17.89 700 0 0.0
01/06/2022
19.48
 500 19.40 19.48 19.40 0 0 0
31/05/2022
19.40
 3,400 19.84 19.84 18.24 1,700 500 0.0
30/05/2022
19.84
 700 19.84 19.84 18.42 100 0 0.0
27/05/2022
19.84
 9,530 18.95 19.93 18.16 7,800 0 0.2
26/05/2022
18.95
 3,200 18.60 19.04 18.16 300 0 0.0
25/05/2022
18.60
 500 18.42 18.60 17.80 0 0 0
24/05/2022
18.42
 1,300 18.16 18.60 17.80 200 0 0.0
23/05/2022
18.16
 1,200 18.42 18.42 17.80 0 100 -0.0
20/05/2022
18.42
 2,000 18.24 19.04 18.24 300 0 0.0
19/05/2022
18.24
 600 18.24 18.60 18.07 200 0 0.0
18/05/2022
18.24
 9,700 18.60 18.60 17.27 200 0 0.0
17/05/2022
18.60
 10,010 17.27 18.60 17.71 1,000 0 0.0
16/05/2022
17.27
 8,200 16.83 18.07 16.83 2,200 1,500 0.0
13/05/2022
16.83
 13,400 17.80 18.69 16.83 100 0 0.0
12/05/2022
17.80
 4,800 18.60 18.69 17.80 0 0 0
11/05/2022
18.60
 1,710 18.42 18.78 18.42 200 0 0.0
10/05/2022
18.42
 7,920 17.71 18.42 17.36 1,600 0 0.0
09/05/2022
17.71
 18,200 18.78 18.78 17.71 100 0 0.0
06/05/2022
18.78
 5,200 18.86 18.86 18.42 100 0 0.0
05/05/2022
18.86
 6,400 19.22 19.22 18.42 100 0 0.0
04/05/2022
19.22
 4,852 20.10 20.10 18.60 100 0 0.0
29/04/2022
20.10
 32,121 18.95 20.10 18.16 26,000 0 0.6
28/04/2022
18.95
 6,608 18.51 19.40 18.51 400 0 0.0
27/04/2022
18.51
 12,300 17.27 18.60 17.54 700 0 0.0
26/04/2022
17.27
 44,652 17.54 17.54 15.85 1,400 0 0.0
25/04/2022
17.54
 47,000 19.40 19.48 17.54 0 0 0
22/04/2022
19.40
 11,300 19.66 19.66 18.16 5,600 0 0.1
21/04/2022
19.66
 25,400 19.93 19.93 17.98 5,600 0 0.1
20/04/2022
19.93
 20,900 20.28 20.28 18.33 100 0 0.0
19/04/2022
20.28
 19,000 20.28 20.28 20.02 0 0 0
18/04/2022
20.28
 13,200 20.28 20.46 20.19 500 0 0.0
15/04/2022
20.28
 7,000 20.37 20.46 20.19 0 0 0
14/04/2022
20.37
 10,500 20.28 20.46 19.93 100 3,200 -0.1
13/04/2022
20.28
 6,005 20.37 20.46 20.19 0 0 0
12/04/2022
20.37
 8,100 20.46 20.46 20.19 0 0 0
08/04/2022
20.46
 43,200 20.28 20.81 20.19 2,800 25,200 -0.5
07/04/2022
20.28
 18,800 20.37 20.37 20.19 1,000 0 0.0
06/04/2022
20.37
 13,748 20.46 20.46 20.19 100 0 0.0
05/04/2022
20.46
 53,646 20.46 20.46 20.28 200 50,800 -1.2
04/04/2022
20.46
 18,290 20.46 20.55 20.37 0 4,400 -0.1
01/04/2022
20.46
 17,850 20.64 20.64 20.28 0 11,700 -0.3
31/03/2022
20.64
 20,800 20.37 20.72 20.19 7,300 2,300 0.1
30/03/2022
20.37
 12,700 20.37 20.81 20.28 300 7,400 -0.2
29/03/2022
20.37
 10,850 20.37 20.37 20.37 0 8,400 -0.2
28/03/2022
20.37
 9,500 20.55 20.55 20.28 100 4,300 -0.1
25/03/2022
20.55
 12,600 20.55 20.55 20.28 4,900 10,000 -0.1
24/03/2022
20.55
 78,300 20.37 20.64 20.19 73,800 75,200 -0.0
23/03/2022
20.37
 48,700 20.64 20.64 20.19 2,300 40,800 -0.9
22/03/2022
20.64
 15,500 20.28 20.72 20.28 8,100 10,000 -0.0
21/03/2022
20.28
 10,700 20.19 20.28 20.19 7,400 0 0.2
18/03/2022
20.19
 34,900 20.37 20.37 19.93 100 33,000 -0.7
17/03/2022
20.37
 4,195 20.72 20.72 20.37 300 2,400 -0.0
16/03/2022
20.72
 5,410 20.72 21.08 20.64 1,900 0 0.0
15/03/2022
20.72
 12,200 20.28 20.90 19.93 3,200 5,000 -0.0
14/03/2022
20.28
 13,225 20.19 20.81 20.19 10,500 0 0.2
11/03/2022
20.19
 30,600 21.08 21.08 19.93 10,500 18,800 -0.2
10/03/2022
21.08
 5,835 20.99 21.26 20.37 4,100 100 0.1
09/03/2022
20.99
 16,100 20.81 21.17 20.28 11,200 7,400 0.1
08/03/2022
20.81
 62,400 21.17 21.61 20.28 11,700 49,700 -0.9
07/03/2022
21.17
 96,240 20.90 21.70 20.37 39,400 73,000 -0.8
04/03/2022
20.90
 145,922 20.99 21.26 20.46 37,100 125,000 -2.0
03/03/2022
20.99
 7,000 21.08 21.17 20.90 200 0 0.0
02/03/2022
21.08
 32,100 21.26 21.26 20.64 4,400 30,000 -0.6
01/03/2022
21.26
 14,400 21.26 21.26 20.72 4,300 12,100 -0.2
28/02/2022
21.26
 12,400 20.90 21.26 20.64 500 0 0.0
25/02/2022
20.90
 6,010 20.90 21.34 20.55 4,100 0 0.1
24/02/2022
20.90
 25,925 21.26 21.26 20.64 6,300 3,300 0.1
23/02/2022
21.26
 5,400 21.43 21.43 21.08 100 0 0.0
22/02/2022
21.43
 5,200 21.52 21.52 20.90 100 0 0.0
21/02/2022
21.52
 39,716 21.52 21.61 20.90 22,500 10,100 0.3
18/02/2022
21.52
 21,000 21.52 21.61 20.90 4,900 0 0.1
17/02/2022
21.52
 4,800 21.52 21.70 21.08 200 0 0.0
16/02/2022
21.52
 52,400 21.43 21.96 21.08 8,200 30,100 -0.5
15/02/2022
21.43
 7,100 22.05 22.32 20.81 3,800 3,100 0.0
14/02/2022
22.05
 8,300 22.14 22.50 21.43 100 0 0.0
11/02/2022: Cổ tức tiền mặt tỉ lệ: 13%
11/02/2022
22.14
 69,800 21.88 23.03 19.75 27,900 50,000 -0.5
10/02/2022
21.88
 144,093 21.45 21.88 21.03 44,400 99,000 -1.4
09/02/2022
21.45
 43,805 21.20 21.79 21.03 19,000 36,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |