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)
28/04/2020
8.37
 4,100 8.37 8.45 8.37 0 0 0
27/04/2020
8.37
 100 8.30 8.37 8.37 100 0 0.0
24/04/2020
8.30
 5,500 8.30 8.30 8.30 0 3,500 -0.0
23/04/2020
8.30
 3,000 8.45 8.45 8.30 0 2,000 -0.0
22/04/2020
8.45
 700 8.14 8.45 8.45 100 0 0.0
21/04/2020
8.14
 10,000 8.45 8.45 8.14 0 9,400 -0.1
20/04/2020
8.45
 9,900 8.22 8.45 8.22 3,200 9,000 -0.1
17/04/2020
8.22
 38,716 8.14 8.22 8.14 3,000 30,000 -0.3
16/04/2020
8.14
 5,100 8.14 8.30 8.14 1,100 5,000 -0.0
15/04/2020
8.14
 33,500 8.53 8.53 8.14 8,400 33,500 -0.3
14/04/2020
8.53
 19,800 8.61 8.61 8.22 100 19,800 -0.2
13/04/2020
8.61
 10,900 8.14 8.61 8.14 200 9,000 -0.1
10/04/2020
8.14
 8,240 8.30 8.30 8.14 0 7,300 -0.1
09/04/2020
8.30
 15,410 8.30 8.30 8.22 0 5,000 -0.1
08/04/2020
8.30
 20,000 8.69 8.69 8.30 0 15,000 -0.2
07/04/2020
8.69
 4,709 8.61 8.69 7.83 100 2,400 -0.0
06/04/2020
8.61
 21,590 8.84 8.84 8.45 5,100 18,300 -0.1
03/04/2020
8.84
 2,410 8.84 8.84 8.45 100 0 0.0
01/04/2020
8.84
 0 8.84 8.84 8.84 0 0 0
31/03/2020
8.84
 4,200 8.92 8.92 8.53 100 0 0.0
30/03/2020
8.92
 0 8.92 8.92 8.92 0 0 0
27/03/2020
8.92
 300 9.00 9.00 8.61 100 100 0
26/03/2020
9.00
 1,000 9.00 9.00 9.00 0 800 -0.0
25/03/2020
9.00
 100 8.77 9.00 9.00 100 0 0.0
24/03/2020
8.77
 7,800 8.30 8.84 8.22 2,300 4,300 -0.0
23/03/2020
8.30
 10,900 9.00 9.00 8.30 200 100 0.0
20/03/2020
9.00
 200 9.00 9.00 9.00 0 0 0
19/03/2020
9.00
 3,400 8.61 9.00 8.61 200 0 0.0
18/03/2020
8.61
 8,800 8.84 8.92 8.61 100 0 0.0
17/03/2020
8.84
 14,500 9.00 9.00 8.61 8,300 0 0.1
16/03/2020
9.00
 3,300 9.08 9.08 8.61 0 0 0
13/03/2020
9.08
 12,600 9.16 9.16 8.61 4,100 0 0.0
12/03/2020
9.16
 11,400 9.24 9.24 8.61 1,200 0 0.0
11/03/2020
9.24
 51,100 9.31 9.31 9.24 0 200 -0.0
10/03/2020
9.31
 1,800 9.00 9.31 9.24 100 0 0.0
09/03/2020
9.00
 7,400 9.47 9.47 9.00 1,600 0 0.0
06/03/2020
9.47
 2,512 9.39 9.47 9.39 2,400 0 0.0
05/03/2020
9.39
 1,110 9.39 9.39 9.24 0 0 0
04/03/2020
9.39
 16,600 9.47 9.47 8.53 10,100 0 0.1
03/03/2020
9.47
 8,350 9.39 9.63 9.08 200 3,200 -0.0
02/03/2020
9.39
 13,800 9.78 10.10 9.08 1,000 0 0.0
28/02/2020
9.78
 810 9.86 9.86 9.78 0 0 0
27/02/2020
9.86
 700 9.94 10.17 9.47 200 0 0.0
26/02/2020: Cổ tức tiền mặt tỉ lệ: 13%
26/02/2020
9.94
 1,900 9.47 10.17 9.78 600 300 0.0
25/02/2020
9.47
 11,070 9.47 9.75 9.47 100 100 0
24/02/2020
9.47
 26,200 9.75 10.46 9.40 900 1,100 -0.0
21/02/2020
9.75
 6,700 9.75 9.82 9.75 0 0 0
20/02/2020
9.75
 2,200 9.75 9.82 9.75 0 0 0
19/02/2020
9.75
 1,000 9.82 9.82 9.75 0 0 0
18/02/2020
9.82
 1,100 9.54 9.89 9.82 100 100 0
17/02/2020
9.54
 20,250 9.75 9.89 9.54 200 200 0
14/02/2020
9.75
 5,800 9.82 9.82 9.47 1,100 5,800 -0.1
13/02/2020
9.82
 13,400 9.82 9.82 9.54 4,200 3,300 0.0
12/02/2020
9.82
 2,300 9.82 9.82 9.54 300 1,400 -0.0
11/02/2020
9.82
 10,800 9.47 9.82 9.47 300 10,000 -0.1
10/02/2020
9.47
 42,075 9.47 9.89 9.33 600 41,800 -0.6
07/02/2020
9.47
 6,200 9.47 9.82 9.33 1,200 6,100 -0.1
06/02/2020
9.47
 702 9.47 9.89 9.47 100 700 -0.0
05/02/2020
9.47
 4,388 9.89 9.89 9.26 2,300 1,500 0.0
04/02/2020
9.89
 0 9.89 9.89 9.89 0 0 0
03/02/2020
9.89
 50 9.89 9.89 9.89 0 0 0
31/01/2020
9.89
 1,400 9.82 9.89 9.54 1,300 600 0.0
30/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
22/01/2020
9.82
 0 9.82 9.82 9.82 0 0 0
21/01/2020
9.82
 100 9.89 9.89 9.82 0 0 0
20/01/2020
9.89
 0 9.89 9.89 9.89 0 0 0
17/01/2020
9.89
 0 9.89 9.89 9.89 0 0 0
16/01/2020
9.89
 0 9.89 9.89 9.89 0 0 0
15/01/2020
9.89
 0 9.89 9.89 9.89 0 0 0
14/01/2020
9.89
 0 9.89 9.89 9.89 0 0 0
13/01/2020
9.89
 10 9.89 9.89 9.89 10 0 0.0
10/01/2020
9.89
 0 9.89 9.89 9.89 0 0 0
09/01/2020
9.89
 100 9.26 9.89 9.89 100 100 0
08/01/2020
9.26
 6,100 9.75 9.82 9.26 200 3,000 -0.0
07/01/2020
9.75
 4,700 9.89 9.89 9.75 0 0 0
06/01/2020
9.89
 0 9.89 9.89 9.89 0 0 0
03/01/2020
9.89
 0 9.89 9.89 9.89 0 0 0
02/01/2020
9.89
 0 9.89 9.89 9.89 0 0 0
31/12/2019
9.89
 9,710 9.61 9.89 9.68 5,200 10 0.1
30/12/2019
9.61
 500 9.54 9.61 9.47 100 0 0.0
27/12/2019
9.54
 165 9.33 9.54 9.54 100 100 0
26/12/2019
9.33
 500 9.33 9.33 9.33 500 0 0.0
25/12/2019
9.33
 572 9.19 9.33 9.33 0 500 -0.0
24/12/2019
9.19
 600 9.33 9.33 9.19 600 0 0.0
23/12/2019
9.33
 1,000 9.47 9.47 9.33 100 0 0.0
20/12/2019
9.47
 0 9.47 9.47 9.47 0 0 0
19/12/2019
9.47
 450 9.40 9.47 9.05 400 0 0.0
18/12/2019
9.40
 6,500 9.33 9.40 8.83 1,300 0 0.0
17/12/2019
9.33
 200 9.54 9.54 9.33 0 0 0
16/12/2019
9.54
 2,600 9.61 9.61 9.19 600 0 0.0
13/12/2019
9.61
 0 9.61 9.61 9.61 0 0 0
12/12/2019
9.61
 100 9.33 9.61 9.61 100 0 0.0
11/12/2019
9.33
 10 9.33 9.33 9.33 0 0 0
10/12/2019
9.33
 0 9.33 9.33 9.33 0 0 0
09/12/2019
9.33
 1,300 9.33 9.33 9.33 0 0 0
06/12/2019
9.33
 0 9.33 9.33 9.33 0 0 0
05/12/2019
9.33
 0 9.33 9.33 9.33 0 0 0
04/12/2019
9.33
 700 9.33 9.33 9.33 0 0 0
03/12/2019
9.33
 100 9.68 9.68 9.33 100 0 0.0
02/12/2019
9.68
 910 9.40 9.75 9.33 210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |