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)
13/09/2021
22.13
 107,685 21.71 23.81 21.37 27,600 5,500 0.6
10/09/2021
21.71
 239,859 21.20 22.04 19.44 177,200 101,700 1.9
09/09/2021
21.20
 214,346 19.44 21.37 17.67 144,000 24,700 2.9
08/09/2021
19.44
 143,765 20.02 20.78 18.93 111,000 24,800 2.1
07/09/2021
20.02
 73,880 19.69 21.03 19.69 29,500 11,000 0.4
06/09/2021
19.69
 232,475 17.92 19.69 17.67 11,500 8,400 0.1
01/09/2021
17.92
 36,020 18.17 18.17 17.67 0 900 -0.0
31/08/2021
18.17
 149,987 17.67 18.51 17.50 100 46,500 -1.0
30/08/2021
17.67
 104,925 16.83 17.67 16.41 2,400 16,400 -0.3
27/08/2021
16.83
 145,000 17.84 18.01 16.41 0 19,500 -0.4
26/08/2021
17.84
 173,455 16.74 18.34 15.99 16,700 20,100 -0.1
25/08/2021
16.74
 228,790 15.23 16.74 15.82 2,500 9,700 -0.1
24/08/2021
15.23
 252,565 13.88 15.23 13.63 0 34,900 -0.6
23/08/2021
13.88
 28,348 13.88 14.13 13.46 100 14,000 -0.2
20/08/2021
13.88
 54,800 14.22 14.22 13.71 0 36,200 -0.6
19/08/2021
14.22
 29,600 14.22 14.22 14.05 0 6,200 -0.1
18/08/2021
14.22
 12,500 14.22 14.39 13.97 600 0 0.0
17/08/2021
14.22
 12,400 14.30 14.47 14.13 200 200 0
16/08/2021
14.30
 19,700 14.13 14.47 14.13 400 2,000 -0.0
13/08/2021
14.13
 43,329 13.97 14.13 13.71 0 0 0
12/08/2021
13.97
 20,762 13.71 13.97 13.63 500 0 0.0
11/08/2021
13.71
 16,530 13.55 13.71 13.46 1,200 0 0.0
10/08/2021
13.55
 22,790 13.55 13.63 13.55 6,000 0 0.1
09/08/2021
13.55
 11,600 13.55 13.55 13.46 0 0 0
06/08/2021
13.55
 6,800 13.46 13.55 13.46 0 0 0
05/08/2021
13.46
 9,500 13.46 13.55 13.46 0 0 0
04/08/2021
13.46
 2,900 13.38 13.55 13.38 200 0 0.0
03/08/2021
13.38
 13,800 13.38 13.38 13.21 0 0 0
02/08/2021
13.38
 15,700 13.46 13.46 13.21 100 0 0.0
30/07/2021
13.46
 7,600 13.29 13.55 13.21 500 700 -0.0
29/07/2021
13.29
 10,100 13.46 13.63 13.29 200 100 0.0
28/07/2021
13.46
 3,700 13.46 13.71 13.46 1,600 100 0.0
27/07/2021
13.46
 28,422 13.46 14.05 13.46 5,100 3,600 0.0
26/07/2021
13.46
 18,900 13.29 13.46 13.13 100 500 -0.0
23/07/2021
13.29
 25,000 13.13 13.29 13.13 200 22,500 -0.3
22/07/2021
13.13
 2,000 13.04 13.21 12.87 200 0 0.0
21/07/2021
13.04
 4,900 12.96 13.21 12.96 400 1,400 -0.0
20/07/2021
12.96
 2,200 12.87 13.21 12.79 500 0 0.0
19/07/2021
12.87
 3,544 13.04 13.04 12.70 800 0 0.0
16/07/2021
13.04
 4,200 12.87 13.21 12.79 0 1,000 -0.0
15/07/2021
12.87
 3,800 12.87 13.21 12.70 400 1,700 -0.0
14/07/2021
12.87
 18,200 12.96 13.21 12.62 8,400 2,300 0.1
13/07/2021
12.96
 9,150 13.04 13.04 12.79 500 0 0.0
12/07/2021
13.04
 20,805 13.38 13.46 12.45 9,600 0 0.1
09/07/2021
13.38
 14,500 13.46 13.46 13.13 300 10,400 -0.2
08/07/2021
13.46
 17,000 13.46 13.46 13.13 3,100 13,700 -0.2
07/07/2021
13.46
 9,095 13.63 13.63 13.29 500 0 0.0
06/07/2021
13.63
 13,600 13.46 13.63 13.29 200 0 0.0
05/07/2021
13.46
 4,100 13.55 13.55 13.46 0 0 0
02/07/2021
13.55
 589 13.71 13.71 13.55 0 0 0
01/07/2021
13.71
 6,400 13.88 13.88 13.55 1,100 0 0.0
30/06/2021
13.88
 20,500 13.46 14.05 13.46 15,800 1,000 0.2
29/06/2021
13.46
 1,663 13.46 13.63 13.38 200 200 0
28/06/2021
13.46
 12,700 13.46 13.71 13.38 300 7,400 -0.1
25/06/2021
13.46
 1,600 13.55 13.55 13.46 0 0 0
24/06/2021
13.55
 9,000 13.46 13.63 13.46 100 0 0.0
23/06/2021
13.46
 14,402 13.46 13.63 13.46 100 0 0.0
22/06/2021
13.46
 5,602 13.46 13.88 13.46 600 100 0.0
21/06/2021
13.46
 4,400 13.46 13.46 13.38 1,900 0 0.0
18/06/2021
13.46
 11,258 13.46 13.55 13.29 100 2,600 -0.0
17/06/2021
13.46
 1,900 13.29 13.46 13.13 0 0 0
16/06/2021
13.29
 10,838 13.29 13.55 13.21 100 0 0.0
15/06/2021
13.29
 15,400 13.46 13.46 13.21 1,400 1,200 0.0
14/06/2021
13.46
 1,900 13.46 13.46 13.29 100 0 0.0
11/06/2021
13.46
 2,900 13.46 13.46 13.29 100 1,300 -0.0
10/06/2021
13.46
 3,400 13.38 13.63 13.29 100 200 -0.0
09/06/2021
13.38
 12,001 13.63 13.63 13.29 5,400 6,500 -0.0
08/06/2021
13.63
 2,259 13.55 13.63 13.21 1,200 0 0.0
07/06/2021
13.55
 6,100 13.38 13.88 13.46 3,500 400 0.1
04/06/2021
13.38
 4,500 13.38 13.46 13.21 1,800 1,700 0.0
03/06/2021
13.38
 18,700 13.29 13.46 13.13 100 7,600 -0.1
02/06/2021
13.29
 15,400 13.29 13.29 13.13 3,700 7,700 -0.1
01/06/2021
13.29
 4,910 13.29 13.29 13.13 100 0 0.0
31/05/2021
13.29
 14,211 13.38 13.38 13.04 2,000 4,000 -0.0
28/05/2021
13.38
 20,569 13.38 13.55 13.13 2,900 0 0.0
27/05/2021
13.38
 16,200 13.38 13.38 13.13 300 0 0.0
26/05/2021
13.38
 1,980 13.46 13.46 13.13 0 0 0
25/05/2021
13.46
 2,800 13.55 13.55 13.38 100 0 0.0
24/05/2021
13.55
 9,485 13.55 13.55 13.46 0 0 0
21/05/2021
13.55
 7,602 13.46 13.63 13.13 300 2,300 -0.0
20/05/2021
13.46
 4,700 13.46 13.63 13.38 600 200 0.0
19/05/2021
13.46
 9,700 13.38 13.63 13.29 1,000 1,900 -0.0
18/05/2021
13.38
 14,000 13.38 13.38 13.13 0 3,000 -0.0
17/05/2021
13.38
 5,867 13.46 13.46 13.13 0 0 0
14/05/2021
13.46
 700 13.38 13.46 13.38 300 0 0.0
13/05/2021
13.38
 16,500 13.46 13.46 12.96 100 0 0.0
12/05/2021
13.46
 15,400 13.46 13.46 13.29 100 10,000 -0.2
11/05/2021
13.46
 5,335 13.63 13.63 13.29 3,200 0 0.1
10/05/2021
13.63
 7,967 13.63 13.63 13.38 100 0 0.0
07/05/2021
13.63
 1,700 13.71 13.71 13.55 100 0 0.0
06/05/2021
13.71
 13,900 13.80 13.80 13.46 100 0 0.0
05/05/2021
13.80
 4,602 13.80 13.80 13.46 500 0 0.0
04/05/2021
13.80
 14,770 14.05 14.05 13.46 4,400 3,000 0.0
29/04/2021
14.05
 3,895 14.22 14.22 13.71 900 0 0.0
28/04/2021
14.22
 17,100 14.64 14.64 13.71 6,800 1,500 0.1
27/04/2021
14.64
 10,595 13.80 14.64 13.46 6,500 500 0.1
26/04/2021
13.80
 13,300 13.63 14.64 13.46 2,100 700 0.0
23/04/2021
13.63
 29,211 13.63 13.63 13.04 100 7,800 -0.1
22/04/2021
13.63
 6,001 14.13 14.13 13.63 200 2,200 -0.0
20/04/2021
14.13
 7,200 13.80 14.22 12.45 1,700 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |