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
(2024-08-21) 		0.40 1.45% 69,600 0 0
26.90
28
28
2 tháng
(2024-07-22) 		1.50 5.66% 250,800 -13,000 -0.4
26.50
28
28
3 tháng
(2024-06-24) 		2.50 9.80% 442,000 -15,000 -0.4
25.20
28
28
6 tháng
(2024-03-25) 		4.32 18.26% 1,354,800 -19,600 -0.5
21.51
28
28
12 tháng
(2023-09-26) 		8.19 41.35% 3,818,300 -1,177,800 -24.9
17.26
28
28
24 tháng
(2022-10-03) 		10.91 63.81% 6,664,107 -1,447,000 -30.5
15.41
28
28
36 tháng
(2021-10-06) 		8.40 42.83% 10,850,407 -1,892,400 -40.5
15.41
28
28
60 tháng
(2019-10-17) 		18.18 185.03% 19,371,832 -1,733,935 -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)
27/04/2018
8.14
 400 8.14 8.14 8.14 400 0 0.0
26/04/2018
8.14
 800 8.27 8.27 8.08 200 0 0.0
24/04/2018
8.27
 1,000 8.27 8.27 8.27 0 0 0
23/04/2018
8.27
 210 8.14 8.27 8.27 200 100 0.0
20/04/2018
8.14
 200 8.14 8.14 8.14 100 0 0.0
19/04/2018
8.14
 200 8.27 8.27 8.14 200 0 0.0
18/04/2018
8.27
 3,800 7.89 8.27 8.14 3,800 0 0.0
17/04/2018
7.89
 500 8.21 8.21 7.89 0 0 0
16/04/2018
8.21
 0 8.21 8.21 8.21 0 0 0
13/04/2018
8.21
 400 8.27 8.27 7.89 200 0 0.0
12/04/2018
8.27
 48,900 8.46 8.46 7.63 3,100 0 0.0
11/04/2018
8.46
 4,000 8.53 8.78 8.14 200 0 0.0
10/04/2018
8.53
 950 8.53 8.53 8.33 100 0 0.0
09/04/2018
8.53
 1,000 8.53 8.85 8.46 200 0 0.0
06/04/2018
8.53
 600 8.53 8.78 8.53 100 0 0.0
05/04/2018
8.53
 0 8.53 8.53 8.53 0 0 0
04/04/2018
8.53
 2,100 8.72 8.72 8.53 0 0 0
03/04/2018
8.72
 200 8.78 8.78 8.53 100 100 0
02/04/2018
8.78
 1,200 8.85 8.85 8.53 0 0 0
30/03/2018
8.85
 200 8.91 8.91 8.53 100 100 0
29/03/2018
8.91
 150 8.85 8.91 8.91 100 0 0.0
28/03/2018
8.85
 800 8.78 8.91 8.08 400 0 0.0
27/03/2018
8.78
 500 8.85 8.85 8.72 0 0 0
26/03/2018
8.85
 100 8.91 8.91 8.85 0 0 0
23/03/2018
8.91
 1,300 8.98 8.98 8.66 200 0 0.0
22/03/2018
8.98
 10 8.98 8.98 8.98 0 0 0
21/03/2018
8.98
 1,800 8.91 9.10 8.78 500 0 0.0
20/03/2018
8.91
 1,500 8.91 9.10 8.78 900 0 0.0
19/03/2018
8.91
 900 9.17 9.17 8.91 600 900 -0.0
16/03/2018
9.17
 100 8.98 9.17 9.17 100 0 0.0
15/03/2018
8.98
 9,000 8.91 9.10 8.98 100 0 0.0
14/03/2018
8.91
 4,100 8.98 9.30 8.91 4,100 0 0.1
13/03/2018
8.98
 1,100 8.98 8.98 8.91 1,100 0 0.0
12/03/2018
8.98
 4,500 9.04 9.04 8.98 1,000 0 0.0
09/03/2018
9.04
 1,700 9.10 9.10 8.91 1,600 0 0.0
08/03/2018
9.10
 200 9.17 9.17 9.10 0 0 0
07/03/2018
9.17
 1,100 9.23 9.23 8.91 1,100 0 0.0
06/03/2018
9.23
 300 9.23 9.23 8.85 100 0 0.0
05/03/2018
9.23
 200 9.23 9.23 9.23 0 0 0
02/03/2018
9.23
 200 9.10 9.30 9.23 100 0 0.0
01/03/2018: Cổ tức tiền mặt tỉ lệ: 13%
01/03/2018
9.10
 2,300 8.98 9.36 9.10 100 0 0.0
28/02/2018
8.98
 4,700 8.92 8.98 8.92 500 100 0.0
27/02/2018
8.92
 2,700 9.03 9.03 8.92 0 200 -0.0
26/02/2018
9.03
 5,600 9.09 9.15 9.03 1,000 0 0.0
23/02/2018
9.09
 300 9.03 9.09 9.09 100 200 -0.0
22/02/2018
9.03
 600 9.03 9.03 9.03 0 0 0
21/02/2018
9.03
 4,300 8.98 9.09 8.98 200 0 0.0
13/02/2018
8.98
 1,000 8.86 9.09 8.92 400 0 0.0
12/02/2018
8.86
 900 8.74 8.92 8.74 300 0 0.0
09/02/2018
8.74
 720 8.74 8.80 8.68 0 0 0
08/02/2018
8.74
 1,200 8.74 8.74 8.68 0 0 0
07/02/2018
8.74
 200 8.74 8.74 8.74 0 0 0
06/02/2018
8.74
 2,060 8.74 8.74 8.56 200 0 0.0
05/02/2018
8.74
 2,300 8.80 8.80 8.68 200 0 0.0
02/02/2018
8.80
 1,200 8.80 8.80 8.80 1,100 0 0.0
01/02/2018
8.80
 100 8.74 8.80 8.80 0 0 0
31/01/2018
8.74
 300 8.68 8.74 8.74 0 0 0
30/01/2018
8.68
 0 8.68 8.68 8.68 0 0 0
29/01/2018
8.68
 5,600 8.56 8.68 8.51 800 1,000 -0.0
26/01/2018
8.56
 9,180 8.74 8.74 8.39 800 6,000 -0.1
25/01/2018
8.74
 4,100 8.74 8.80 8.45 100 0 0.0
24/01/2018
8.74
 4,200 8.80 8.80 8.51 3,600 0 0.1
23/01/2018
8.80
 100 8.56 8.80 8.80 100 0 0.0
22/01/2018
8.56
 8,650 8.80 8.80 8.51 1,900 0 0.0
19/01/2018
8.80
 0 8.80 8.80 8.80 0 0 0
18/01/2018
8.80
 120 8.80 8.80 8.80 0 0 0
17/01/2018
8.80
 2,700 8.80 8.80 8.51 1,000 0 0.0
16/01/2018
8.80
 2,000 8.80 8.80 8.80 0 0 0
15/01/2018
8.80
 0 8.80 8.80 8.80 0 0 0
12/01/2018
8.80
 600 8.80 8.80 8.62 100 0 0.0
11/01/2018
8.80
 800 8.68 8.80 8.80 700 0 0.0
10/01/2018
8.68
 500 8.68 8.68 8.68 0 0 0
09/01/2018
8.68
 2,300 8.51 8.80 8.51 200 0 0.0
08/01/2018
8.51
 46,530 8.68 8.80 8.45 12,200 0 0.2
05/01/2018
8.68
 1,200 8.80 8.80 8.62 100 0 0.0
04/01/2018
8.80
 300 8.62 8.80 8.62 200 0 0.0
03/01/2018
8.62
 200 8.74 8.74 8.62 0 0 0
02/01/2018
8.74
 12,800 8.68 8.80 8.56 100 0 0.0
29/12/2017
8.68
 9,650 8.39 8.80 8.04 3,000 0 0.0
28/12/2017
8.39
 2,700 8.27 8.45 8.27 2,500 0 0.0
27/12/2017
8.27
 100 8.33 8.33 8.27 0 0 0
26/12/2017
8.33
 2,000 8.21 8.39 8.21 600 0 0.0
25/12/2017
8.21
 25,800 8.04 8.21 8.04 200 1,200 -0.0
22/12/2017
8.04
 66,000 8.15 8.15 7.92 21,800 0 0.3
21/12/2017
8.15
 1,300 8.15 8.21 8.10 0 0 0
20/12/2017
8.15
 25,900 8.15 8.15 8.10 0 0 0
19/12/2017
8.15
 2,500 8.15 8.21 8.15 0 0 0
18/12/2017
8.15
 35,900 8.62 8.62 7.92 10,100 0 0.1
15/12/2017
8.62
 38,800 8.80 8.80 8.21 10,500 0 0.1
14/12/2017
8.80
 38,215 8.92 8.92 8.80 10,000 0 0.2
13/12/2017
8.92
 22,400 8.92 8.92 8.74 16,000 0 0.2
12/12/2017
8.92
 21,200 8.92 8.92 8.80 10,100 0 0.2
11/12/2017
8.92
 33,866 9.09 9.09 8.74 12,000 0 0.2
08/12/2017
9.09
 11,385 8.92 9.27 8.92 10,200 0 0.2
07/12/2017
8.92
 10,800 9.21 9.27 8.92 6,000 0 0.1
06/12/2017
9.21
 65,585 9.68 9.68 8.92 7,700 0 0.1
05/12/2017
9.68
 5,100 9.74 9.74 9.50 5,100 0 0.1
04/12/2017
9.74
 18,000 9.74 9.74 9.21 17,000 0 0.3
01/12/2017
9.74
 17,500 9.86 9.86 9.39 15,200 0 0.2
30/11/2017
9.86
 4,800 9.62 9.97 9.39 4,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |