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

28
0
(0%)
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
(2024-08-20) 		0.50 1.82% 69,800 0 0
26.90
28
28
2 tháng
(2024-07-22) 		1.50 5.66% 244,000 -13,000 -0.4
26.50
28
28
3 tháng
(2024-06-21) 		2.50 9.80% 457,000 -15,000 -0.4
25.20
28
28
6 tháng
(2024-03-25) 		4.32 18.26% 1,348,000 -19,600 -0.5
21.51
28
28
12 tháng
(2023-09-25) 		8.57 44.09% 3,816,800 -1,177,800 -24.9
17.26
28
28
24 tháng
(2022-09-30) 		9.05 47.73% 6,663,107 -1,445,500 -30.4
15.41
28
28
36 tháng
(2021-10-05) 		8.40 42.83% 10,868,087 -1,902,600 -40.8
15.41
28
28
60 tháng
(2019-10-16) 		18.39 191.31% 19,366,432 -1,733,735 -34.0
8.14
28
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
12.68
 31,820 12.52 12.68 12.21 700 28,900 -0.4
04/02/2021
12.52
 49,200 12.84 12.84 12.37 3,100 44,000 -0.6
03/02/2021
12.84
 6,920 12.91 12.91 12.37 4,600 5,000 -0.0
02/02/2021
12.91
 14,508 12.29 12.91 12.29 500 0 0.0
01/02/2021
12.29
 4,800 12.44 12.44 11.97 200 0 0.0
29/01/2021
12.44
 9,200 12.05 12.44 11.90 500 0 0.0
28/01/2021
12.05
 35,800 12.91 12.91 11.66 2,700 9,900 -0.1
27/01/2021
12.91
 8,300 12.91 13.31 12.91 3,100 0 0.1
26/01/2021
12.91
 12,350 13.15 13.46 12.91 1,300 100 0.0
25/01/2021
13.15
 11,800 13.07 13.15 12.91 1,500 300 0.0
22/01/2021
13.07
 11,900 13.23 13.23 12.91 700 0 0.0
21/01/2021
13.23
 12,650 13.31 13.31 12.91 1,400 0 0.0
20/01/2021
13.31
 33,700 12.91 13.54 12.52 14,600 0 0.2
19/01/2021
12.91
 12,600 13.31 13.31 12.68 1,700 400 0.0
18/01/2021
13.31
 15,800 13.46 13.70 13.31 300 0 0.0
15/01/2021
13.46
 18,115 13.46 13.46 13.31 4,300 300 0.1
14/01/2021
13.46
 41,200 13.38 13.54 13.46 0 0 0
13/01/2021
13.38
 19,500 13.54 13.70 13.38 9,000 0 0.2
12/01/2021
13.54
 8,500 13.46 13.70 13.31 2,100 1,800 0.0
11/01/2021
13.46
 31,200 13.85 13.85 13.31 6,500 9,000 -0.0
08/01/2021
13.85
 42,239 13.70 14.09 13.70 23,200 300 0.4
07/01/2021
13.70
 39,210 12.91 14.01 12.68 23,200 1,100 0.4
06/01/2021
12.91
 8,100 12.91 13.15 12.52 2,100 0 0.0
05/01/2021
12.91
 45,946 12.84 13.15 12.52 14,800 31,600 -0.3
04/01/2021
12.84
 61,800 12.37 12.91 12.37 2,880 500 0.0
31/12/2020
12.37
 44,200 11.90 12.84 11.90 25,610 0 0.4
30/12/2020
11.90
 8,001 11.97 11.97 11.74 0 0 0
29/12/2020
11.97
 33,575 11.66 11.97 11.35 200 400 -0.0
28/12/2020
11.66
 56,120 11.43 12.13 11.43 4,300 500 0.1
25/12/2020
11.43
 66,820 11.35 11.43 10.96 200 0 0.0
24/12/2020
11.35
 77,350 11.27 11.35 10.96 2,300 0 0.0
23/12/2020
11.27
 23,210 11.19 11.43 10.96 4,800 0 0.1
22/12/2020
11.19
 8,500 11.35 11.43 10.96 1,100 0 0.0
21/12/2020
11.35
 24,225 11.66 11.66 10.96 6,800 0 0.1
18/12/2020
11.66
 25,500 11.19 12.29 11.04 24,400 0 0.4
17/12/2020
11.19
 5,920 11.58 11.58 10.96 720 0 0.0
16/12/2020
11.58
 126,200 10.96 11.66 10.64 27,200 0 0.4
15/12/2020
10.96
 17,045 11.04 11.04 10.72 1,600 0 0.0
14/12/2020
11.04
 3,300 10.88 11.35 10.80 2,100 0 0.0
11/12/2020
10.88
 600 10.72 11.19 10.88 300 0 0.0
10/12/2020
10.72
 12,825 10.88 11.74 10.72 8,200 0 0.1
09/12/2020
10.88
 4,200 10.88 10.88 10.72 1,000 0 0.0
08/12/2020
10.88
 2,700 10.96 10.96 10.72 100 200 -0.0
07/12/2020
10.96
 16,050 10.88 11.19 10.80 15,200 1,000 0.2
04/12/2020
10.88
 3,200 10.80 10.96 10.72 700 500 0.0
03/12/2020
10.80
 7,744 10.96 10.96 10.72 100 0 0.0
02/12/2020
10.96
 29,800 10.72 10.96 10.64 10,200 0 0.1
01/12/2020
10.72
 2,000 10.64 10.72 10.64 800 0 0.0
30/11/2020
10.64
 6,460 10.80 10.80 10.64 300 0 0.0
27/11/2020
10.80
 6,800 10.72 10.96 10.72 100 1,000 -0.0
26/11/2020
10.72
 7,300 10.80 10.96 10.72 1,000 0 0.0
25/11/2020
10.80
 2,000 10.80 10.80 10.80 1,000 0 0.0
24/11/2020
10.80
 3,500 10.64 10.80 10.49 1,400 0 0.0
23/11/2020
10.64
 5,950 10.72 10.96 10.57 200 200 0
20/11/2020
10.72
 3,100 10.80 10.80 10.57 600 0 0.0
19/11/2020
10.80
 400 11.19 11.19 10.80 100 0 0.0
18/11/2020
11.19
 25,300 10.33 11.35 9.94 24,600 500 0.3
17/11/2020
10.33
 2,900 10.33 10.41 9.94 500 300 0.0
16/11/2020
10.33
 19,729 10.02 10.41 10.17 11,200 0 0.1
13/11/2020
10.02
 2,810 9.94 10.25 10.02 2,500 100 0.0
12/11/2020
9.94
 8,600 9.86 9.94 9.63 5,900 7,100 -0.0
11/11/2020
9.86
 10,150 9.94 9.94 9.86 5,000 800 0.1
10/11/2020
9.94
 49,000 9.71 9.94 9.78 23,800 4,700 0.2
09/11/2020
9.71
 36,400 9.63 9.71 9.63 34,700 2,500 0.4
06/11/2020
9.63
 6,900 9.63 9.71 9.55 5,300 0 0.1
05/11/2020
9.63
 4,600 9.55 9.71 9.55 200 0 0.0
04/11/2020
9.55
 2,100 9.71 9.71 9.55 0 600 -0.0
03/11/2020
9.71
 1,070 9.78 9.78 9.71 0 0 0
02/11/2020
9.78
 4,900 9.86 9.86 9.78 1,000 0 0.0
30/10/2020
9.86
 37,400 9.39 9.94 9.24 25,300 21,000 0.1
29/10/2020
9.39
 2,410 9.47 9.55 9.39 1,100 0 0.0
28/10/2020
9.47
 3,900 9.55 9.63 9.31 600 0 0.0
27/10/2020
9.55
 1,700 9.55 9.55 9.55 0 0 0
26/10/2020
9.55
 4,560 9.55 9.55 9.47 0 2,500 -0.0
23/10/2020
9.55
 3,200 9.55 9.71 9.55 0 0 0
22/10/2020
9.55
 600 9.63 9.63 9.47 100 100 0
21/10/2020
9.63
 0 9.63 9.63 9.63 0 0 0
20/10/2020
9.63
 3,400 9.71 9.71 9.24 300 0 0.0
19/10/2020
9.71
 700 9.71 9.71 9.71 0 0 0
16/10/2020
9.71
 23,110 9.47 9.71 9.55 1,300 2,500 -0.0
15/10/2020
9.47
 6,300 9.47 9.55 9.47 1,200 0 0.0
14/10/2020
9.47
 14,600 9.39 9.47 9.39 14,200 0 0.2
13/10/2020
9.39
 26,600 9.16 9.47 9.16 10,100 800 0.1
12/10/2020
9.16
 22,100 9.39 9.63 9.16 1,600 5,000 -0.0
09/10/2020
9.39
 1,400 9.39 9.63 9.39 300 0 0.0
08/10/2020
9.39
 17,700 9.47 9.47 9.24 600 0 0.0
07/10/2020
9.47
 8,600 9.55 9.55 9.39 200 700 -0.0
06/10/2020
9.55
 4,700 9.47 9.55 9.39 2,600 0 0.0
05/10/2020
9.47
 12,500 9.47 9.55 9.39 5,600 0 0.1
02/10/2020
9.47
 1,800 9.55 9.55 9.31 200 0 0.0
01/10/2020
9.55
 1,000 9.55 9.55 9.31 100 0 0.0
30/09/2020
9.55
 800 9.39 9.55 9.24 300 100 0.0
29/09/2020
9.39
 2,510 9.63 9.63 9.24 600 200 0.0
28/09/2020
9.63
 8,600 9.31 9.63 9.31 800 0 0.0
25/09/2020
9.31
 8,400 9.16 9.39 9.16 5,000 1,100 0.0
24/09/2020
9.16
 9,900 9.16 9.24 9.16 0 0 0
23/09/2020
9.16
 13,900 9.16 9.24 9.08 0 100 -0.0
22/09/2020
9.16
 19,610 9.24 9.24 9.00 2,700 0 0.0
21/09/2020
9.24
 14,800 9.00 9.39 9.08 8,100 0 0.1
18/09/2020
9.00
 2,500 8.92 9.00 8.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |