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)
19/09/2014
5.84
 6,200 5.84 5.84 5.84 5,200 0 0.1
18/09/2014
5.84
 5,600 5.84 5.84 5.84 5,600 0 0.1
17/09/2014
5.84
 10,300 5.88 5.88 5.57 6,100 0 0.1
16/09/2014
5.88
 14,300 5.88 5.88 5.48 7,100 0 0.1
15/09/2014
5.88
 6,215 5.84 5.88 5.61 4,700 0 0.1
12/09/2014
5.84
 12,685 5.84 5.84 5.79 10,000 0 0.1
11/09/2014
5.84
 17,100 5.84 5.84 5.79 10,100 0 0.1
10/09/2014
5.84
 11,100 5.79 5.84 5.79 9,100 0 0.1
09/09/2014
5.79
 15,827 5.84 5.84 5.75 6,100 0 0.0
08/09/2014
5.84
 21,600 5.88 5.93 5.84 10,000 0 0.0
05/09/2014
5.88
 945 5.88 5.88 5.75 800 0 0.0
04/09/2014
5.88
 12,128 5.79 5.93 5.75 5,400 0 0.1
03/09/2014
5.79
 22,915 5.75 5.79 5.75 22,900 15,000 0.0
29/08/2014
5.75
 12,385 5.70 5.75 5.70 300 0 0.0
28/08/2014
5.70
 3,500 5.66 5.70 5.66 300 0 0.0
27/08/2014
5.66
 24,600 5.61 5.66 5.57 1,400 0 0.0
26/08/2014
5.61
 15,600 5.61 5.61 5.52 1,400 0 0.0
25/08/2014
5.61
 20,400 5.57 6.11 5.57 0 0 0
22/08/2014
5.57
 1,000 5.57 5.57 5.57 0 0 0
21/08/2014
5.57
 7,600 5.52 5.61 5.52 0 0 0
20/08/2014
5.52
 40,100 5.52 5.57 5.52 27,800 600 0.3
19/08/2014
5.52
 29,100 5.43 5.52 5.43 2,000 0 0.0
18/08/2014
5.43
 8,500 5.43 5.52 5.43 1,000 0 0.0
15/08/2014
5.43
 11,700 5.48 5.48 5.39 6,200 3,000 0.0
14/08/2014
5.48
 11,700 5.48 5.48 5.12 4,600 0 0.1
13/08/2014
5.48
 4,700 5.48 5.48 5.48 4,600 0 0.1
12/08/2014
5.48
 600 5.52 5.52 5.48 600 0 0.0
11/08/2014
5.52
 15,700 5.52 5.52 5.30 6,500 15,000 -0.1
08/08/2014
5.52
 45,300 5.39 5.52 5.30 2,500 5,300 -0.0
07/08/2014
5.39
 13,500 5.48 5.48 5.30 11,800 10,000 0.0
06/08/2014
5.48
 19,200 5.43 5.48 5.39 18,900 0 0.2
05/08/2014
5.43
 12,600 5.43 5.43 5.43 5,400 0 0.1
04/08/2014
5.43
 17,100 5.34 5.43 5.39 7,200 0 0.1
01/08/2014
5.34
 2,000 5.39 5.39 5.34 2,000 0 0.0
31/07/2014
5.39
 600 5.39 5.39 5.34 600 0 0.0
30/07/2014
5.39
 13,000 5.34 5.39 5.21 8,100 10,000 -0.0
29/07/2014
5.34
 6,600 5.30 5.34 5.25 5,000 0 0.1
28/07/2014
5.30
 6,700 5.34 5.61 5.30 4,600 1,800 0.0
25/07/2014
5.34
 43,600 5.39 5.39 5.16 5,000 43,300 -0.5
24/07/2014
5.39
 43,400 5.34 5.39 5.16 11,100 32,700 -0.3
23/07/2014
5.34
 52,700 5.34 5.34 5.16 14,100 37,000 -0.3
22/07/2014
5.34
 13,000 5.39 5.39 5.34 10,500 0 0.1
21/07/2014
5.39
 300 5.43 5.43 5.39 0 0 0
18/07/2014
5.43
 10,500 5.39 5.61 5.39 7,900 0 0.1
17/07/2014
5.39
 24,700 5.39 5.43 5.39 24,500 0 0.3
16/07/2014
5.39
 7,900 5.39 5.39 5.39 7,900 0 0.1
15/07/2014
5.39
 6,720 5.43 5.43 5.34 100 0 0.0
14/07/2014
5.43
 1,600 5.39 5.43 5.34 100 0 0.0
11/07/2014
5.39
 7,050 5.39 5.39 5.39 2,000 0 0.0
10/07/2014
5.39
 5,200 5.39 5.39 5.39 3,000 0 0.0
09/07/2014
5.39
 2,600 5.34 5.39 5.39 2,500 0 0.0
08/07/2014
5.34
 7,200 5.39 5.43 5.34 5,000 0 0.1
07/07/2014
5.39
 6,200 5.43 5.48 5.39 3,000 0 0.0
04/07/2014
5.43
 3,100 5.43 5.43 5.43 3,000 0 0.0
03/07/2014
5.43
 700 5.48 5.48 5.43 0 0 0
02/07/2014
5.48
 11,700 5.39 5.48 5.39 11,700 0 0.1
01/07/2014
5.39
 13,300 5.52 5.52 5.39 7,200 0 0.1
30/06/2014
5.52
 4,800 5.39 5.52 5.39 4,800 0 0.1
27/06/2014
5.39
 2,000 5.39 5.39 5.30 600 0 0.0
26/06/2014
5.39
 3,100 5.52 5.52 5.39 0 0 0
25/06/2014
5.52
 2,100 5.34 5.52 5.34 700 0 0.0
24/06/2014
5.34
 0 5.34 5.34 5.34 0 0 0
23/06/2014
5.34
 6,400 5.30 5.34 5.34 4,000 0 0.0
20/06/2014
5.30
 5,900 5.30 5.30 5.30 5,900 0 0.1
19/06/2014
5.30
 6,000 5.30 5.30 5.30 6,000 0 0.1
18/06/2014
5.30
 6,000 5.30 5.34 5.30 5,000 0 0.1
17/06/2014
5.30
 7,000 5.30 5.34 5.30 5,000 0 0.1
16/06/2014
5.30
 7,000 5.34 5.34 5.30 5,000 0 0.1
13/06/2014
5.34
 10,300 5.30 5.34 5.30 9,100 0 0.1
12/06/2014
5.30
 18,170 5.30 5.30 5.16 7,000 0 0.1
11/06/2014
5.30
 0 5.30 5.30 5.30 0 0 0
10/06/2014
5.30
 0 5.30 5.30 5.30 0 0 0
09/06/2014
5.30
 800 5.30 5.30 5.16 100 0 0.0
06/06/2014
5.30
 0 5.30 5.30 5.30 0 0 0
05/06/2014
5.30
 3,300 5.34 5.34 5.16 100 0 0.0
04/06/2014
5.34
 600 5.34 5.34 5.34 0 0 0
03/06/2014
5.34
 0 5.34 5.34 5.34 0 0 0
02/06/2014
5.34
 1,200 5.39 5.39 5.34 600 0 0.0
30/05/2014
5.39
 605 5.34 5.39 5.39 600 0 0.0
29/05/2014
5.34
 1,400 5.34 5.34 5.16 900 0 0.0
28/05/2014
5.34
 1,395 5.30 5.34 4.81 100 0 0.0
27/05/2014
5.30
 1,800 5.39 5.39 5.30 0 0 0
26/05/2014
5.39
 1,000 5.52 5.52 5.39 0 0 0
23/05/2014
5.52
 9,100 5.34 5.52 5.16 9,000 0 0.1
22/05/2014
5.34
 4,500 5.48 5.48 5.16 4,200 1,200 0.0
21/05/2014
5.48
 5,900 5.48 5.48 5.39 0 0 0
20/05/2014
5.48
 3,900 5.12 5.48 4.94 2,500 0 0.0
19/05/2014
5.12
 10,700 5.03 5.12 4.94 8,000 0 0.1
16/05/2014
5.03
 24,700 4.58 5.03 4.58 0 13,100 -0.1
15/05/2014
4.58
 24,700 4.85 5.21 4.58 13,100 3,000 0.1
14/05/2014
4.85
 17,880 4.72 5.16 4.76 2,400 12,000 -0.1
13/05/2014
4.72
 26,400 5.21 5.21 4.72 15,100 7,100 0.1
12/05/2014
5.21
 26,100 5.25 5.25 4.94 25,500 100 0.3
09/05/2014
5.25
 880 4.99 5.39 4.99 300 200 0.0
08/05/2014
4.99
 13,200 5.16 5.52 4.99 7,400 6,700 0.0
07/05/2014
5.16
 3,700 5.21 5.61 5.16 300 1,700 -0.0
06/05/2014
5.21
 100 5.25 5.25 5.21 0 0 0
05/05/2014
5.25
 1,215 5.34 5.75 5.25 900 500 0.0
29/04/2014
5.34
 11,885 5.43 5.43 5.30 8,200 2,500 0.1
28/04/2014
5.43
 14,000 5.48 5.57 5.39 9,400 12,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |