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)
14/07/2015
6.57
 7,700 6.62 6.62 6.42 1,200 3,600 -0.0
13/07/2015
6.62
 400 6.82 6.82 6.47 100 200 -0.0
10/07/2015
6.82
 4,400 6.67 6.82 6.62 200 0 0.0
09/07/2015
6.67
 0 6.67 6.67 6.67 200 100 0.0
08/07/2015
6.67
 800 6.67 6.67 6.42 200 100 0.0
07/07/2015
6.67
 100 6.42 6.67 6.67 100 0 0.0
06/07/2015
6.42
 9,200 6.57 6.67 6.42 200 0 0.0
03/07/2015
6.57
 100 6.47 6.57 6.57 100 0 0.0
02/07/2015
6.47
 4,400 6.62 6.62 6.42 100 0 0.0
01/07/2015
6.62
 0 6.62 6.62 6.62 0 0 0
30/06/2015
6.62
 4,620 6.62 7.01 6.57 4,500 0 0.1
29/06/2015
6.62
 0 6.62 6.62 6.62 0 0 0
26/06/2015
6.62
 55 6.62 6.62 6.62 0 0 0
25/06/2015
6.62
 1,395 6.62 6.62 6.37 100 0 0.0
24/06/2015
6.62
 0 6.62 6.62 6.62 0 0 0
23/06/2015
6.62
 11,100 6.62 6.62 6.57 100 0 0.0
22/06/2015
6.62
 3,300 6.47 6.62 6.32 2,100 0 0.0
19/06/2015
6.47
 6,200 6.37 6.52 6.37 200 0 0.0
18/06/2015
6.37
 8,200 6.47 6.67 6.37 2,500 0 0.0
17/06/2015
6.47
 12,800 6.57 6.57 6.37 1,700 0 0.0
16/06/2015
6.57
 0 6.57 6.57 6.57 0 0 0
15/06/2015
6.57
 19,600 6.67 6.67 6.27 2,200 0 0.0
12/06/2015
6.67
 23,670 6.77 6.77 6.13 13,500 0 0.2
11/06/2015
6.77
 2,400 6.82 6.92 6.47 1,500 0 0.0
10/06/2015
6.82
 500 6.67 6.82 6.77 500 0 0.0
09/06/2015
6.67
 58,095 6.62 7.11 6.52 7,500 0 0.1
08/06/2015
6.62
 2,500 6.72 6.72 6.57 600 0 0.0
05/06/2015
6.72
 12,400 6.67 6.72 6.52 0 0 0
04/06/2015
6.67
 22,000 6.72 6.72 6.67 0 0 0
03/06/2015
6.72
 3,100 6.57 6.72 6.62 3,000 0 0.0
02/06/2015
6.57
 0 6.57 6.57 6.57 0 0 0
01/06/2015
6.57
 100 6.62 6.62 6.57 0 0 0
29/05/2015
6.62
 0 6.62 6.62 6.62 0 0 0
28/05/2015
6.62
 3,500 6.67 6.67 6.47 1,200 0 0.0
27/05/2015
6.67
 200 6.62 6.67 6.67 200 0 0.0
26/05/2015
6.62
 0 6.62 6.62 6.62 0 0 0
25/05/2015
6.62
 0 6.62 6.62 6.62 0 0 0
22/05/2015
6.62
 95 6.62 6.62 6.62 0 0 0
21/05/2015
6.62
 700 6.62 6.62 6.47 300 0 0.0
20/05/2015
6.62
 0 6.62 6.62 6.62 0 0 0
19/05/2015
6.62
 1,500 6.52 6.62 6.42 1,400 0 0.0
18/05/2015
6.52
 1,400 6.67 6.67 6.32 200 0 0.0
15/05/2015
6.67
 0 6.67 6.67 6.67 0 0 0
14/05/2015
6.67
 0 6.67 6.67 6.67 0 0 0
13/05/2015
6.67
 2,000 6.67 6.67 6.67 0 0 0
12/05/2015
6.67
 18,100 6.52 6.67 6.42 5,400 0 0.1
11/05/2015
6.52
 4,495 6.52 6.67 6.18 1,300 0 0.0
08/05/2015
6.52
 1,600 6.62 6.62 6.52 1,600 0 0.0
07/05/2015
6.62
 34,700 6.52 6.67 6.37 12,800 0 0.2
06/05/2015
6.52
 2,200 6.67 6.67 6.42 200 0 0.0
05/05/2015
6.67
 3,700 6.62 6.67 6.52 1,700 0 0.0
04/05/2015
6.62
 2,100 6.62 6.62 6.57 2,100 0 0.0
27/04/2015
6.62
 10,700 6.37 6.62 6.37 9,900 0 0.1
24/04/2015
6.37
 6,700 6.32 6.37 6.32 6,700 0 0.1
23/04/2015
6.32
 9,200 6.27 6.32 6.32 5,000 0 0.1
22/04/2015
6.27
 6,500 6.42 6.42 6.27 5,000 0 0.1
21/04/2015
6.42
 5,000 6.42 6.42 6.42 0 0 0
20/04/2015
6.42
 4,300 6.67 6.67 6.32 3,600 0 0.0
17/04/2015
6.67
 33,400 6.37 6.67 6.32 16,400 0 0.2
16/04/2015
6.37
 0 6.37 6.37 6.37 0 0 0
15/04/2015
6.37
 9,900 6.27 6.37 6.18 8,100 0 0.1
14/04/2015
6.27
 1,030 6.42 6.42 6.27 1,000 0 0.0
13/04/2015
6.42
 5,200 6.42 6.42 6.22 5,100 0 0.1
10/04/2015
6.42
 37,955 6.37 6.47 6.22 5,900 0 0.1
09/04/2015
6.37
 5,800 6.42 6.47 6.22 5,800 0 0.1
08/04/2015
6.42
 7,100 6.42 6.42 6.18 7,100 0 0.1
07/04/2015
6.42
 5,345 6.47 6.47 6.03 4,700 0 0.1
06/04/2015
6.47
 2,300 6.22 6.47 6.32 2,300 0 0.0
03/04/2015
6.22
 5,000 6.32 6.32 6.22 5,000 0 0.1
02/04/2015
6.32
 3,300 6.27 6.32 6.18 2,300 0 0.0
01/04/2015
6.27
 3,000 6.32 6.32 6.22 2,400 0 0.0
31/03/2015
6.32
 4,800 6.32 6.32 6.22 4,800 0 0.1
30/03/2015
6.32
 25,000 6.32 6.32 6.32 0 0 0
27/03/2015
6.32
 135 6.32 6.32 6.32 0 0 0
26/03/2015
6.32
 9,500 6.32 6.32 6.13 5,100 0 0.1
25/03/2015
6.32
 12,565 6.13 6.32 6.08 500 0 0.0
24/03/2015
6.13
 1,500 6.18 6.18 6.13 0 0 0
23/03/2015
6.18
 6,545 6.27 6.27 5.93 3,200 0 0.0
20/03/2015
6.27
 4,100 6.18 6.42 6.13 4,000 0 0.0
19/03/2015
6.18
 4,000 6.18 6.18 6.18 4,000 0 0.1
18/03/2015
6.18
 100 6.18 6.18 6.18 100 0 0.0
17/03/2015
6.18
 20,400 6.13 6.37 6.13 6,600 0 0.1
16/03/2015
6.13
 3,000 6.13 6.13 6.13 0 0 0
13/03/2015
6.13
 7,400 6.08 6.13 6.08 3,100 0 0.0
12/03/2015
6.08
 3,100 6.13 6.13 6.08 0 0 0
11/03/2015
6.13
 7,405 6.08 6.13 6.03 1,000 0 0.0
10/03/2015
6.08
 4,000 6.13 6.13 6.08 4,000 0 0.0
09/03/2015
6.13
 9,100 6.03 6.13 6.03 4,100 0 0.1
06/03/2015
6.03
 7,600 6.08 6.08 6.03 7,000 0 0.1
05/03/2015
6.08
 3,600 5.93 6.13 6.03 300 0 0.0
04/03/2015
5.93
 8,100 6.08 6.08 5.93 4,000 0 0.0
03/03/2015
6.08
 200 6.08 6.08 6.08 100 0 0.0
02/03/2015
6.08
 4,000 6.22 6.22 6.08 4,000 0 0.0
27/02/2015
6.22
 7,400 6.32 6.32 6.08 5,900 0 0.1
26/02/2015
6.32
 6,400 6.37 6.37 5.93 5,100 0 0.1
25/02/2015
6.37
 13,200 6.08 6.37 6.08 13,000 0 0.2
24/02/2015
6.08
 5,000 6.13 6.13 6.08 5,000 0 0.1
13/02/2015
6.13
 100 5.98 6.13 6.13 100 0 0.0
12/02/2015
5.98
 5,200 6.03 6.03 5.98 5,000 0 0.1
11/02/2015
6.03
 6,700 6.03 6.03 5.98 6,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |