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)
18/09/2020
9.00
 2,500 8.92 9.00 8.92 0 0 0
17/09/2020
8.92
 16,550 9.00 9.00 8.84 600 0 0.0
16/09/2020
9.00
 15,900 8.92 9.08 8.84 0 0 0
15/09/2020
8.92
 4,900 8.92 9.24 8.92 1,100 0 0.0
14/09/2020
8.92
 6,600 8.92 8.92 8.92 500 0 0.0
11/09/2020
8.92
 700 9.08 9.08 8.92 0 0 0
10/09/2020
9.08
 6,200 8.92 9.24 8.92 600 0 0.0
09/09/2020
8.92
 8,600 9.00 9.16 8.92 700 0 0.0
08/09/2020
9.00
 9,000 9.00 9.00 8.92 5,300 0 0.1
07/09/2020
9.00
 17,900 9.00 9.16 8.92 15,200 0 0.2
04/09/2020
9.00
 16,000 9.08 9.08 8.84 11,100 0 0.1
03/09/2020
9.08
 2,500 9.08 9.24 8.92 100 0 0.0
01/09/2020
9.08
 6,804 9.24 9.24 9.00 3,500 0 0.0
31/08/2020
9.24
 24,360 9.00 9.24 9.00 8,800 0 0.1
28/08/2020
9.00
 23,441 8.84 9.16 8.77 14,900 0 0.2
27/08/2020
8.84
 7,510 8.77 8.84 8.61 2,700 1,000 0.0
26/08/2020
8.77
 5,900 8.77 8.77 8.61 0 0 0
25/08/2020
8.77
 19,100 8.77 8.77 8.69 5,900 0 0.1
24/08/2020
8.77
 17,400 8.84 8.84 8.61 7,500 0 0.1
21/08/2020
8.84
 26,200 8.61 8.92 8.61 16,500 6,800 0.1
20/08/2020
8.61
 16,800 8.61 8.61 8.61 0 16,300 -0.2
19/08/2020
8.61
 38,740 8.61 8.61 8.61 0 30,000 -0.3
18/08/2020
8.61
 45,095 8.53 8.69 8.53 10,000 10,000 -0.0
17/08/2020
8.53
 21,300 8.53 8.53 8.53 0 0 0
14/08/2020
8.53
 25,700 8.53 8.61 8.53 11,300 7,900 0.0
13/08/2020
8.53
 58,900 8.53 8.61 8.53 16,300 34,900 -0.2
12/08/2020
8.53
 19,800 8.53 8.69 8.53 0 11,400 -0.1
11/08/2020
8.53
 32,100 8.53 8.61 8.53 0 10,000 -0.1
10/08/2020
8.53
 14,050 8.61 8.61 8.53 0 3,800 -0.0
07/08/2020
8.61
 10,600 8.61 8.61 8.53 0 10,200 -0.1
06/08/2020
8.61
 6,600 8.92 8.92 8.61 0 1,900 -0.0
05/08/2020
8.92
 16,400 8.53 9.31 8.53 3,400 10,000 -0.1
04/08/2020
8.53
 2,420 8.53 8.53 8.53 0 0 0
03/08/2020
8.53
 2,200 8.53 8.53 8.53 0 0 0
31/07/2020
8.53
 2,100 8.53 8.53 8.53 0 0 0
30/07/2020
8.53
 520 8.61 8.61 8.53 0 0 0
29/07/2020
8.61
 12,600 8.61 8.84 8.45 100 6,000 -0.1
28/07/2020
8.61
 9,835 8.37 8.61 8.45 35 4,000 -0.0
27/07/2020
8.37
 16,210 8.53 8.53 8.30 3,800 1,100 0.0
24/07/2020
8.53
 1,120 8.61 8.61 8.45 0 0 0
23/07/2020
8.61
 2,200 8.61 8.61 8.53 0 2,100 -0.0
22/07/2020
8.61
 3,730 8.61 8.77 8.53 0 3,700 -0.0
21/07/2020
8.61
 2,500 8.61 8.61 8.53 0 200 -0.0
20/07/2020
8.61
 11,000 8.84 8.84 8.53 100 8,600 -0.1
17/07/2020
8.84
 130 8.61 8.84 8.84 100 100 0
16/07/2020
8.61
 14,710 8.61 8.61 8.61 0 12,000 -0.1
15/07/2020
8.61
 37,100 8.61 8.69 8.61 0 31,200 -0.3
14/07/2020
8.61
 40,200 8.69 8.69 8.53 25,600 35,000 -0.1
13/07/2020
8.69
 32,800 8.61 8.69 8.37 24,400 25,000 -0.0
10/07/2020
8.61
 3,850 8.61 8.61 8.61 600 2,600 -0.0
09/07/2020
8.61
 8,630 8.61 8.61 8.53 2,800 8,100 -0.1
08/07/2020
8.61
 4,310 8.61 8.61 8.61 300 0 0.0
07/07/2020
8.61
 2,900 8.61 8.61 8.53 1,900 0 0.0
06/07/2020
8.61
 2,629 8.61 8.77 8.61 110 0 0.0
03/07/2020
8.61
 4,100 8.84 8.84 8.61 2,000 2,100 -0.0
02/07/2020
8.84
 300 8.61 8.84 8.61 300 100 0.0
01/07/2020
8.61
 1,959 8.53 8.77 8.61 100 0 0.0
30/06/2020
8.53
 6,700 8.61 8.77 8.53 100 100 0
29/06/2020
8.61
 100 8.69 8.69 8.61 0 0 0
26/06/2020
8.69
 2,010 8.84 8.84 8.69 0 0 0
25/06/2020
8.84
 6,200 8.61 8.84 8.53 300 300 0
24/06/2020
8.61
 19,300 8.84 8.84 8.53 0 0 0
23/06/2020
8.84
 24,100 8.77 8.84 8.53 0 15,700 -0.2
22/06/2020
8.77
 28,600 8.84 8.84 8.61 0 23,600 -0.3
19/06/2020
8.84
 34,100 8.53 8.84 8.53 0 10,000 -0.1
18/06/2020
8.53
 2,500 8.61 8.61 8.45 0 0 0
17/06/2020
8.61
 21,400 8.61 8.61 8.53 4,500 12,100 -0.0
16/06/2020
8.61
 20,730 8.61 8.61 8.53 4,500 12,100 -0.1
15/06/2020
8.61
 13,400 8.53 8.61 8.45 100 0 0.0
12/06/2020
8.53
 11,200 8.61 8.77 8.45 2,100 5,500 -0.0
11/06/2020
8.61
 24,700 8.53 8.69 8.53 1,100 4,200 -0.0
10/06/2020
8.53
 13,900 8.53 8.53 8.53 0 0 0
09/06/2020
8.53
 20,110 8.45 8.61 8.45 100 800 -0.0
08/06/2020
8.45
 29,900 8.45 8.77 8.45 6,100 15,000 -0.1
05/06/2020
8.45
 15,029 8.37 8.45 8.37 0 11,300 -0.1
04/06/2020
8.37
 5,310 8.45 8.45 8.37 0 5,200 -0.1
03/06/2020
8.45
 9,100 8.53 8.53 8.45 0 1,700 -0.0
02/06/2020
8.53
 10,700 8.69 8.69 8.45 0 7,100 -0.1
01/06/2020
8.69
 17,070 8.37 8.69 8.45 7,700 9,100 -0.0
29/05/2020
8.37
 22,500 8.30 8.45 8.37 7,600 5,000 0.0
28/05/2020
8.30
 47,600 8.30 8.37 8.30 17,500 0 0.2
27/05/2020
8.30
 36,900 8.30 8.37 8.30 31,000 0 0.3
26/05/2020
8.30
 37,100 8.37 8.53 8.30 17,500 5,000 0.1
25/05/2020
8.37
 2,200 8.30 8.37 8.30 100 500 -0.0
22/05/2020
8.30
 4,900 8.30 8.30 8.22 600 800 -0.0
21/05/2020
8.30
 3,500 8.30 8.30 8.30 1,000 0 0.0
20/05/2020
8.30
 4,600 8.37 8.37 8.30 2,500 100 0.0
19/05/2020
8.37
 700 8.37 8.37 8.37 0 0 0
18/05/2020
8.37
 1,100 8.30 8.53 8.37 100 0 0.0
15/05/2020
8.30
 2,800 8.37 8.45 8.30 100 400 -0.0
14/05/2020
8.37
 4,645 8.37 8.37 8.37 2,000 0 0.0
13/05/2020
8.37
 8,900 8.37 8.37 8.30 800 0 0.0
12/05/2020
8.37
 8,900 8.37 8.45 8.30 1,500 3,200 -0.0
11/05/2020
8.37
 9,500 8.45 8.45 8.37 1,400 1,400 0
08/05/2020
8.45
 12,095 8.37 8.45 8.37 1,000 5,000 -0.0
07/05/2020
8.37
 6,605 8.37 8.37 8.30 1,000 5,500 -0.0
06/05/2020
8.37
 7,115 8.30 8.45 8.30 1,200 2,500 -0.0
05/05/2020
8.30
 6,800 8.37 8.37 8.30 1,000 3,800 -0.0
04/05/2020
8.37
 6,800 8.37 8.45 8.37 2,900 4,100 -0.0
29/04/2020
8.37
 1,900 8.37 8.37 8.37 800 800 0

Chính sách bảo mật | Điều khoản sử dụng |