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)
08/02/2022
21.20
 66,100 21.37 21.45 20.95 600 38,000 -0.9
07/02/2022
21.37
 63,100 21.88 21.88 21.03 3,100 0 0.1
28/01/2022
21.88
 25,400 20.28 21.88 20.28 14,500 500 0.4
27/01/2022
20.28
 4,900 20.28 20.45 19.77 100 0 0.0
26/01/2022
20.28
 1,900 20.45 20.45 20.19 0 0 0
25/01/2022
20.45
 500 20.02 20.61 20.45 100 0 0.0
24/01/2022
20.02
 7,600 20.53 20.53 20.02 1,100 0 0.0
21/01/2022
20.53
 7,600 20.19 20.53 20.11 2,300 0 0.1
20/01/2022
20.19
 9,800 20.02 20.19 19.94 100 0 0.0
19/01/2022
20.02
 2,300 20.19 20.53 20.02 100 0 0.0
18/01/2022
20.19
 7,700 20.11 20.19 19.60 200 1,000 -0.0
17/01/2022
20.11
 12,200 20.61 20.61 20.11 0 0 0
14/01/2022
20.61
 5,000 20.45 20.95 19.86 100 0 0.0
13/01/2022
20.45
 12,000 20.36 20.45 20.11 100 0 0.0
12/01/2022
20.36
 7,400 20.87 20.87 20.19 0 0 0
11/01/2022
20.87
 3,800 21.03 21.03 20.61 200 0 0.0
10/01/2022
21.03
 9,525 21.12 21.12 20.61 100 0 0.0
07/01/2022
21.12
 4,700 20.87 21.54 20.87 1,900 200 0.0
06/01/2022
20.87
 18,200 21.20 21.71 20.61 1,400 0 0.0
05/01/2022
21.20
 36,996 20.61 22.30 20.53 10,600 0 0.3
04/01/2022
20.61
 9,300 20.78 20.78 20.53 0 0 0
31/12/2021
20.78
 16,300 20.61 20.78 20.19 15,300 0 0.4
30/12/2021
20.61
 8,400 20.28 20.61 19.94 6,600 0 0.2
29/12/2021
20.28
 26,300 19.77 20.36 19.77 13,500 0 0.3
28/12/2021
19.77
 13,732 20.02 20.02 19.69 0 0 0
27/12/2021
20.02
 10,300 20.19 20.19 19.69 100 0 0.0
24/12/2021
20.19
 12,401 20.02 20.19 19.69 1,200 0 0.0
23/12/2021
20.02
 19,800 19.86 20.61 19.60 200 0 0.0
22/12/2021
19.86
 11,844 20.45 20.45 19.86 100 0 0.0
21/12/2021
20.45
 8,000 20.19 20.45 19.86 1,500 0 0.0
20/12/2021
20.19
 18,600 20.36 20.36 19.86 200 0 0.0
17/12/2021
20.36
 10,300 20.45 20.61 20.19 100 0 0.0
16/12/2021
20.45
 22,000 20.61 20.61 20.19 0 0 0
15/12/2021
20.61
 6,000 20.61 20.87 20.19 200 0 0.0
14/12/2021
20.61
 6,216 20.53 21.03 20.36 100 0 0.0
13/12/2021
20.53
 21,860 20.36 20.70 20.36 0 0 0
10/12/2021
20.36
 6,300 20.53 20.53 20.19 700 0 0.0
09/12/2021
20.53
 6,500 20.28 20.61 19.86 1,000 0 0.0
08/12/2021
20.28
 11,800 20.36 20.78 20.11 200 0 0.0
07/12/2021
20.36
 37,600 20.19 20.61 20.11 200 20,000 -0.5
06/12/2021
20.19
 21,800 20.78 20.78 20.19 0 100 -0.0
03/12/2021
20.78
 10,640 20.78 21.29 20.70 300 700 -0.0
02/12/2021
20.78
 22,654 20.95 21.03 20.61 200 17,600 -0.4
01/12/2021
20.95
 27,102 21.37 21.37 20.61 0 0 0
30/11/2021
21.37
 42,199 20.53 21.37 20.19 33,200 1,000 0.8
29/11/2021
20.53
 9,691 20.45 20.87 20.19 1,800 500 0.0
26/11/2021
20.45
 15,950 20.61 20.61 20.28 100 1,000 -0.0
25/11/2021
20.61
 45,500 20.70 20.95 20.36 100 0 0.0
24/11/2021
20.70
 11,853 20.78 21.03 20.45 200 0 0.0
23/11/2021
20.78
 28,301 20.61 21.03 20.45 2,000 0 0.0
22/11/2021
20.61
 24,480 20.61 21.12 20.45 0 0 0
19/11/2021
20.61
 17,900 20.78 21.03 20.45 0 0 0
18/11/2021
20.78
 15,400 20.78 21.03 20.61 100 0 0.0
17/11/2021
20.78
 15,300 20.70 20.87 20.70 0 500 -0.0
16/11/2021
20.70
 32,100 20.70 21.03 20.70 100 0 0.0
15/11/2021
20.70
 15,800 20.87 20.87 20.45 0 1,700 -0.0
12/11/2021
20.87
 32,742 20.70 21.20 20.70 2,200 0 0.1
11/11/2021
20.70
 29,095 20.70 20.87 20.61 0 0 0
10/11/2021
20.70
 57,220 20.78 20.78 20.70 0 0 0
09/11/2021
20.78
 18,004 20.78 21.37 20.70 200 0 0.0
08/11/2021
20.78
 28,761 20.70 21.37 20.61 7,200 500 0.2
05/11/2021
20.70
 27,401 20.70 21.03 20.45 6,200 100 0.2
04/11/2021
20.70
 15,288 20.53 21.03 20.61 7,000 500 0.2
03/11/2021
20.53
 60,331 20.78 21.37 20.53 7,200 500 0.2
02/11/2021
20.78
 38,659 20.70 20.87 20.70 0 100 -0.0
01/11/2021
20.70
 57,875 20.87 21.03 20.53 400 0 0.0
29/10/2021
20.87
 82,075 20.11 20.95 20.02 2,700 5,700 -0.1
28/10/2021
20.11
 41,600 20.19 20.19 19.52 100 0 0.0
27/10/2021
20.19
 43,400 20.02 20.19 19.44 13,700 0 0.3
26/10/2021
20.02
 22,300 19.94 20.61 19.60 800 0 0.0
25/10/2021
19.94
 36,448 20.19 20.19 19.52 300 0 0.0
22/10/2021
20.19
 32,794 19.52 21.12 19.60 9,400 3,500 0.2
21/10/2021
19.52
 38,702 19.94 19.94 19.35 0 0 0
20/10/2021
19.94
 25,208 20.11 20.95 19.69 800 300 0.0
19/10/2021
20.11
 16,210 20.28 20.28 19.77 100 100 0
18/10/2021
20.28
 49,819 19.94 20.45 19.35 500 100 0.0
15/10/2021
19.94
 29,602 19.86 20.36 19.69 300 0 0.0
14/10/2021
19.86
 32,000 20.02 20.02 19.77 0 6,200 -0.1
13/10/2021
20.02
 12,005 20.02 20.61 19.60 1,700 0 0.0
12/10/2021
20.02
 81,147 19.60 20.87 19.35 21,500 45,900 -0.6
11/10/2021
19.60
 40,200 19.60 19.94 19.35 3,100 29,600 -0.6
08/10/2021
19.60
 24,400 19.60 19.94 18.43 600 13,400 -0.3
07/10/2021
19.60
 39,300 19.60 19.60 19.10 0 26,700 -0.6
06/10/2021
19.60
 34,400 19.60 20.11 19.18 1,100 19,600 -0.4
05/10/2021
19.60
 24,480 19.69 20.11 19.27 200 10,400 -0.2
04/10/2021
19.69
 12,101 19.77 19.86 18.93 0 3,000 -0.1
01/10/2021
19.77
 8,742 20.53 20.53 19.52 0 1,300 -0.0
30/09/2021
20.53
 20,580 19.77 20.61 19.52 15,700 0 0.4
29/09/2021
19.77
 21,900 19.77 19.77 19.35 2,300 7,000 -0.1
28/09/2021
19.77
 37,175 19.94 19.94 18.93 600 0 0.0
27/09/2021
19.94
 24,818 20.78 21.03 19.94 100 0 0.0
24/09/2021
20.78
 47,104 20.87 20.87 18.85 1,900 14,200 -0.3
23/09/2021
20.87
 38,200 20.87 21.03 20.70 200 10,000 -0.2
22/09/2021
20.87
 58,700 21.03 21.03 20.36 100 10,000 -0.2
21/09/2021
21.03
 35,300 21.03 21.03 19.69 200 0 0.0
20/09/2021
21.03
 60,200 21.03 21.29 20.87 100 0 0.0
17/09/2021
21.03
 146,731 21.45 21.71 20.61 600 400 0.0
16/09/2021
21.45
 42,744 21.54 21.88 21.03 1,600 100 0.0
15/09/2021
21.54
 99,502 21.03 23.14 20.61 11,800 4,500 0.2
14/09/2021
21.03
 246,158 22.13 22.46 20.36 79,700 100 2.0

Chính sách bảo mật | Điều khoản sử dụng |