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)
10/02/2015
6.03
 11,700 6.03 6.03 5.93 5,000 0 0.1
09/02/2015
6.03
 0 6.03 6.03 6.03 0 0 0
06/02/2015
6.03
 900 5.93 6.03 5.93 200 0 0.0
05/02/2015
5.93
 19,500 5.83 5.93 5.83 0 0 0
04/02/2015
5.83
 11,000 5.88 5.88 5.73 6,000 0 0.1
03/02/2015
5.88
 2,000 5.93 5.93 5.88 0 0 0
02/02/2015
5.93
 2,200 5.93 5.93 5.88 0 0 0
30/01/2015
5.93
 5,735 5.93 6.18 5.93 400 10 0.0
29/01/2015
5.93
 5,000 5.93 5.93 5.93 1,300 0 0.0
28/01/2015
5.93
 14,200 5.93 5.93 5.93 2,000 0 0.0
27/01/2015
5.93
 6,775 5.93 5.98 5.93 2,000 0 0.0
26/01/2015
5.93
 8,000 6.08 6.08 5.93 1,000 0 0.0
23/01/2015
6.08
 0 6.08 6.08 6.08 0 0 0
22/01/2015
6.08
 35 6.08 6.08 6.08 0 0 0
21/01/2015
6.08
 9,500 6.13 6.13 5.63 2,100 0 0.0
20/01/2015
6.13
 700 6.18 6.18 5.98 100 0 0.0
19/01/2015
6.18
 200 6.18 6.18 6.18 200 0 0.0
16/01/2015
6.18
 500 6.18 6.18 6.18 0 0 0
15/01/2015
6.18
 26,700 6.13 6.18 5.88 1,100 0 0.0
14/01/2015
6.13
 800 6.13 6.13 6.13 0 0 0
13/01/2015
6.13
 0 6.13 6.13 6.13 0 0 0
12/01/2015
6.13
 2,100 6.32 6.32 5.93 200 0 0.0
09/01/2015
6.32
 500 5.98 6.32 6.13 500 0 0.0
08/01/2015
5.98
 5,000 5.98 5.98 5.88 100 0 0.0
07/01/2015
5.98
 5,600 5.98 5.98 5.93 0 0 0
06/01/2015: Cổ tức tiền mặt tỉ lệ: 12%
06/01/2015
5.98
 1,400 5.93 6.22 5.98 100 0 0.0
05/01/2015
5.93
 9,100 6.02 6.02 5.88 1,000 0 0.0
31/12/2014
6.02
 1,400 5.93 6.06 5.97 500 0 0.0
30/12/2014
5.93
 2,200 5.84 5.93 5.84 100 0 0.0
29/12/2014
5.84
 1,100 5.84 5.84 5.84 0 0 0
26/12/2014
5.84
 5,700 5.84 5.93 5.84 0 0 0
25/12/2014
5.84
 1,100 5.84 5.84 5.70 100 0 0.0
24/12/2014
5.84
 2,900 5.84 5.84 5.75 0 0 0
23/12/2014
5.84
 4,700 5.84 5.84 5.61 200 0 0.0
22/12/2014
5.84
 18,650 5.79 5.84 5.79 0 0 0
19/12/2014
5.79
 39,500 5.84 5.84 5.39 1,100 0 0.0
18/12/2014
5.84
 20,200 5.84 6.06 5.75 1,400 0 0.0
17/12/2014
5.84
 23,400 6.02 6.02 5.75 200 4,000 -0.0
16/12/2014
6.02
 16,400 6.02 6.02 5.70 100 1,000 -0.0
15/12/2014
6.02
 57,300 5.79 6.06 5.84 500 9,100 -0.1
12/12/2014
5.79
 8,700 5.88 5.88 5.75 4,000 2,900 0.0
11/12/2014
5.88
 7,870 5.75 5.93 5.70 1,400 6,400 -0.1
10/12/2014
5.75
 1,730 5.66 5.93 5.66 200 1,400 -0.0
09/12/2014
5.66
 13,600 5.97 5.97 5.39 100 2,200 -0.0
08/12/2014
5.97
 3,200 5.97 5.97 5.88 100 0 0.0
05/12/2014
5.97
 13,200 5.93 5.97 5.84 10,000 0 0.1
04/12/2014
5.93
 1,200 6.06 6.06 5.84 200 0 0.0
03/12/2014
6.06
 9,900 5.84 6.06 5.70 8,500 0 0.1
02/12/2014
5.84
 1,100 5.84 5.84 5.79 300 0 0.0
01/12/2014
5.84
 100 5.88 5.88 5.84 100 0 0.0
28/11/2014
5.88
 6,500 5.75 5.93 5.75 3,000 0 0.0
27/11/2014
5.75
 1,000 5.93 5.93 5.75 0 0 0
26/11/2014
5.93
 0 5.93 5.93 5.93 0 0 0
25/11/2014
5.93
 6,300 5.75 5.97 5.70 2,300 0 0.0
24/11/2014
5.75
 4,520 5.84 5.84 5.75 0 0 0
21/11/2014
5.84
 7,130 5.84 5.84 5.84 0 1,000 -0.0
20/11/2014
5.84
 2,245 5.79 5.84 5.75 100 0 0.0
19/11/2014
5.79
 15,500 5.84 5.84 5.79 0 0 0
18/11/2014
5.84
 9,600 5.84 5.84 5.75 0 0 0
17/11/2014
5.84
 11,290 5.79 5.84 5.84 0 0 0
14/11/2014
5.79
 1,900 5.84 5.84 5.75 100 0 0.0
13/11/2014
5.84
 1,900 5.84 5.84 5.70 100 0 0.0
12/11/2014
5.84
 55 5.84 5.84 5.84 0 0 0
11/11/2014
5.84
 0 5.84 5.84 5.84 0 0 0
10/11/2014
5.84
 0 5.84 5.84 5.84 0 0 0
07/11/2014
5.84
 5,500 5.79 5.84 5.52 200 0 0.0
06/11/2014
5.79
 1,500 5.79 5.79 5.66 0 0 0
05/11/2014
5.79
 2,400 5.84 5.84 5.79 0 0 0
04/11/2014
5.84
 0 5.84 5.84 5.84 0 0 0
03/11/2014
5.84
 1,100 5.84 5.84 5.84 0 0 0
31/10/2014
5.84
 1,300 5.88 5.88 5.84 0 0 0
30/10/2014
5.88
 3,100 5.97 6.02 5.39 100 0 0.0
29/10/2014
5.97
 400 5.79 5.97 5.88 400 0 0.0
28/10/2014
5.79
 2,200 5.84 5.84 5.75 0 0 0
27/10/2014
5.84
 11,020 5.88 5.88 5.84 0 0 0
24/10/2014
5.88
 29,800 5.88 5.88 5.84 0 0 0
23/10/2014
5.88
 19,800 5.79 5.93 5.79 0 0 0
22/10/2014
5.79
 4,580 5.93 5.93 5.79 0 0 0
21/10/2014
5.93
 7,300 5.88 5.93 5.84 100 0 0.0
20/10/2014
5.88
 4,000 5.88 5.88 5.75 100 0 0.0
17/10/2014
5.88
 38,000 5.93 5.93 5.79 0 20,000 -0.3
16/10/2014
5.93
 25,000 5.97 5.97 5.88 0 20,000 -0.3
15/10/2014
5.97
 36,100 6.06 6.06 5.70 0 29,700 -0.4
14/10/2014
6.06
 25,450 6.02 6.15 5.88 800 0 0.0
13/10/2014
6.02
 22,500 6.06 6.06 5.88 0 0 0
10/10/2014
6.06
 7,050 6.02 6.06 5.97 0 200 -0.0
09/10/2014
6.02
 7,900 5.93 6.02 5.84 3,200 0 0.0
08/10/2014
5.93
 1,100 5.66 5.93 5.66 100 0 0.0
07/10/2014
5.66
 900 5.97 6.02 5.61 600 0 0.0
06/10/2014
5.97
 13,200 5.97 5.97 5.84 1,200 0 0.0
03/10/2014
5.97
 1,100 5.88 5.97 5.93 1,100 0 0.0
02/10/2014
5.88
 2,550 5.93 5.93 5.84 500 0 0.0
01/10/2014
5.93
 1,400 6.06 6.06 5.84 0 0 0
30/09/2014
6.06
 6,750 5.84 6.06 5.84 6,700 0 0.1
29/09/2014
5.84
 200 5.79 5.84 5.84 200 0 0.0
26/09/2014
5.79
 1,900 5.79 5.84 5.79 100 0 0.0
25/09/2014
5.79
 1,000 5.84 5.84 5.79 0 0 0
24/09/2014
5.84
 5,310 5.84 5.84 5.79 300 10 0.0
23/09/2014
5.84
 5,400 5.79 5.84 5.79 5,400 0 0.1
22/09/2014
5.79
 1,600 5.84 5.84 5.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |