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

20
1.50
(8.11%)
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
(2026-09-08) 		-2.50 -13.16% 123,200 0 0
16.50
20
20
2 tháng
(2026-08-10) 		-3.20 -16.24% 176,900 0 0
16.50
20
20
3 tháng
(2026-07-10) 		-3.80 -18.72% 232,600 0 0
16.50
20.40
20
6 tháng
(2026-04-13) 		-4.39 -21.02% 405,500 -100 0.0
16.50
23.40
20
12 tháng
(2025-10-13) 		-7.54 -31.35% 876,200 -500 0.0
16.50
24.41
20
24 tháng
(2024-10-18) 		-7.24 -30.51% 2,181,120 -18,300 -0.4
16.20
25.88
20
36 tháng
(2023-10-24) 		-0.32 -1.90% 5,838,283 -1,083,100 -23.0
14.80
25.88
20
60 tháng
(2021-11-03) 		-1.10 -6.24% 11,456,976 -1,817,900 -38.9
13.21
25.88
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2023
17.14
 17,155 16.98 17.14 16.58 0 0 0
14/08/2023
17.06
 12,944 17.14 17.14 17.06 0 8,400 -0.2
11/08/2023
17.14
 5,011 17.14 17.14 17.14 0 0 0
10/08/2023
17.14
 13,800 17.14 17.22 16.98 0 0 0
09/08/2023
17.22
 16,210 17.06 17.22 17.06 0 0 0
08/08/2023
17.06
 11,810 17.06 17.14 16.98 0 0 0
07/08/2023
16.98
 10,746 16.90 16.98 16.74 0 0 0
04/08/2023
16.74
 2,700 16.82 16.82 16.66 0 0 0
03/08/2023
16.66
 11,500 16.58 17.14 16.50 0 0 0
02/08/2023
16.58
 44,616 16.98 17.06 16.58 0 0 0
01/08/2023
17.06
 18,895 17.22 17.55 17.06 0 4,700 -0.1
31/07/2023
17.14
 30,600 17.22 17.22 17.06 0 0 0
28/07/2023
17.22
 24,210 17.22 17.22 17.14 0 21,600 -0.5
27/07/2023
17.22
 50,440 17.14 17.30 16.98 0 40,400 -0.9
26/07/2023
17.14
 5,500 16.98 17.14 16.98 0 0 0
25/07/2023
17.14
 56,100 17.14 17.14 16.58 0 42,100 -0.9
24/07/2023
17.14
 4,308 17.22 17.22 17.14 0 3,900 -0.1
21/07/2023
16.98
 24,122 17.39 17.39 16.98 0 19,200 -0.4
20/07/2023
17.39
 400 17.39 17.39 16.98 0 0 0
19/07/2023
17.39
 5,000 16.66 17.39 16.66 0 0 0
18/07/2023
17.39
 8,000 16.98 17.39 16.90 0 0 0
17/07/2023
17.39
 200 16.90 17.39 16.90 0 0 0
14/07/2023
17.39
 25,560 16.90 17.55 16.90 0 9,300 -0.2
13/07/2023
16.90
 4,700 17.06 17.14 16.90 0 0 0
12/07/2023
17.22
 8,950 17.06 17.22 17.06 0 3,900 -0.1
11/07/2023
17.14
 3,800 17.14 17.14 16.98 0 1,800 0.0
10/07/2023
16.90
 200 16.66 16.90 16.66 0 0 0
07/07/2023
17.39
 500 16.98 17.39 16.98 0 0 0
06/07/2023
17.47
 700 17.63 17.63 16.98 0 0 0
05/07/2023
17.63
 5,800 16.90 17.63 16.90 0 5,000 -0.1
04/07/2023
16.82
 22,100 17.47 17.47 16.58 0 11,200 -0.2
03/07/2023
17.55
 900 17.71 17.71 17.55 0 0 0
30/06/2023
15.28
 200 15.28 15.28 15.28 0 0 0
29/06/2023
16.90
 5,800 17.79 17.79 16.90 0 0 0
28/06/2023
16.82
 5,900 18.19 18.19 16.82 0 4,100 -0.1
27/06/2023
18.60
 4,000 18.60 18.60 18.60 0 0 0
26/06/2023
16.98
 3,800 16.82 16.98 16.82 0 0 0
23/06/2023
17.30
 18,050 16.98 17.39 16.82 0 10,800 -0.2
22/06/2023
17.30
 11,000 16.98 17.39 16.98 0 0 0
21/06/2023
16.98
 5,110 17.22 17.22 16.98 0 0 0
20/06/2023
15.28
 200 15.28 15.28 15.28 0 0 0
19/06/2023
16.58
 9,545 16.90 16.90 16.58 0 0 0
16/06/2023
16.90
 9,100 17.14 17.14 16.90 0 0 0
15/06/2023
17.22
 21,050 17.14 17.22 17.06 0 17,000 -0.4
14/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
14/06/2023
17.55
 7,800 17.79 17.79 17.47 0 0 0
13/06/2023
14.35
 200 14.35 14.35 14.35 0 0 0
12/06/2023
17.23
 26,101 17.08 17.31 16.93 0 1,000 0.0
09/06/2023
16.70
 3,214 16.32 17.39 16.32 0 1,000 0.0
08/06/2023
16.25
 5,632 16.17 16.32 16.17 0 0 0
07/06/2023
16.17
 3,600 16.17 16.17 16.17 0 300 0.0
06/06/2023
16.17
 7,101 15.94 16.25 15.94 0 1,000 0.0
05/06/2023
15.94
 2,800 16.25 16.25 15.94 0 500 0.0
02/06/2023
16.02
 6,400 16.02 16.02 15.56 0 4,000 -0.1
01/06/2023
16.32
 1,200 16.70 16.70 16.02 0 0 0
31/05/2023
17.08
 2,500 15.94 17.08 15.94 0 0 0
30/05/2023
15.94
 1,500 15.94 15.94 15.94 0 200 0.0
29/05/2023
15.94
 3,000 16.25 16.25 15.94 0 0 0
26/05/2023
16.25
 0 16.25 16.25 16.25 0 0 0
25/05/2023
16.25
 610 15.56 16.25 15.56 0 0 0
24/05/2023
15.79
 0 15.79 15.79 15.79 0 0 0
23/05/2023
15.79
 1,990 17.23 17.23 15.79 0 0 0
22/05/2023
15.79
 5,800 16.17 16.17 15.79 0 0 0
19/05/2023
16.17
 3,300 15.79 16.32 15.79 0 500 0.0
18/05/2023
15.79
 800 15.79 15.79 15.79 0 0 0
17/05/2023
15.79
 2,000 15.79 15.79 15.79 0 0 0
16/05/2023
16.17
 2,700 16.17 16.17 16.17 0 0 0
15/05/2023
16.17
 711 15.94 16.17 15.94 0 0 0
12/05/2023
15.94
 3,627 15.56 15.94 15.56 0 0 0
11/05/2023
16.32
 2,500 15.94 16.32 15.94 0 0 0
10/05/2023
15.87
 2,110 15.64 15.87 15.64 0 0 0
09/05/2023
15.56
 500 15.56 15.56 15.56 0 0 0
08/05/2023
15.87
 3,702 15.72 16.17 15.56 0 0 0
05/05/2023
15.72
 4,510 15.94 15.94 15.72 0 0 0
04/05/2023
15.94
 600 15.87 15.94 15.87 0 0 0
28/04/2023
15.94
 810 15.94 15.94 15.94 0 0 0
27/04/2023
15.94
 5,700 15.94 16.47 15.94 0 0 0
26/04/2023
15.87
 200 15.87 15.87 15.87 0 0 0
25/04/2023
15.94
 3,600 15.87 15.94 15.87 0 0 0
24/04/2023
15.87
 1,000 15.64 15.87 15.64 0 100 0.0
21/04/2023
15.87
 2,103 15.64 15.87 15.64 0 0 0
20/04/2023
15.64
 5,200 15.87 15.94 15.64 0 900 0.0
19/04/2023
15.87
 3,600 15.64 15.87 15.56 0 0 0
18/04/2023
15.79
 1,100 15.79 15.79 15.79 0 0 0
17/04/2023
15.79
 1,022 15.56 15.79 15.18 0 0 0
14/04/2023
15.87
 7,600 15.56 15.87 15.56 0 0 0
13/04/2023
15.64
 300 16.17 16.17 15.64 0 0 0
12/04/2023
15.94
 506 15.94 15.94 15.94 0 0 0
11/04/2023
15.94
 0 15.94 15.94 15.94 0 0 0
10/04/2023
15.79
 3,700 15.64 15.79 15.64 0 0 0
07/04/2023
15.87
 200 15.64 15.87 15.64 0 0 0
06/04/2023
15.64
 2,400 15.87 15.87 15.56 0 0 0
05/04/2023
15.56
 12,600 15.79 15.94 15.56 0 11,200 -0.2
04/04/2023
15.79
 5,900 15.79 15.87 15.79 0 0 0
03/04/2023
15.87
 2,700 15.79 15.87 15.79 0 1,000 0.0
31/03/2023
15.87
 4,400 15.56 15.94 15.34 0 0 0
30/03/2023
15.56
 1,400 15.87 16.25 15.26 0 0 0
29/03/2023
16.02
 0 16.02 16.02 16.02 0 0 0
28/03/2023
16.02
 400 16.17 16.17 16.02 0 0 0
27/03/2023
16.17
 800 16.55 16.55 15.94 0 0 0
24/03/2023
16.02
 1,600 15.26 16.02 14.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc