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)
25/04/2014
5.48
 700 5.75 5.75 5.48 0 0 0
24/04/2014
5.75
 1,500 5.57 5.75 5.61 1,400 0 0.0
23/04/2014
5.57
 2,820 5.61 5.61 5.43 2,100 0 0.0
22/04/2014
5.61
 8,500 5.52 5.61 5.48 4,500 0 0.1
21/04/2014
5.52
 9,800 5.61 5.97 5.43 5,000 1,100 0.0
18/04/2014
5.61
 20,430 5.70 5.70 5.61 20,000 0 0.3
17/04/2014
5.70
 4,100 5.66 5.75 5.70 100 0 0.0
16/04/2014
5.66
 35,500 5.84 5.84 5.66 26,000 9,200 0.2
15/04/2014
5.84
 20,700 5.97 5.97 5.84 20,000 800 0.2
14/04/2014
5.97
 14,900 5.93 5.97 5.84 10,200 0 0.1
11/04/2014
5.93
 15,100 5.97 5.97 5.84 11,800 0 0.2
10/04/2014
5.97
 4,425 5.97 5.97 5.88 1,410 0 0.0
08/04/2014
5.97
 185 5.97 5.97 5.97 0 0 0
07/04/2014
5.97
 29,800 5.88 5.97 5.84 16,800 0 0.2
04/04/2014
5.88
 18,000 5.88 5.88 5.88 17,700 0 0.2
03/04/2014
5.88
 3,500 5.84 5.88 5.84 1,900 0 0.0
02/04/2014
5.84
 4,000 5.97 5.97 5.79 0 0 0
01/04/2014
5.97
 25,220 6.06 6.06 5.79 100 20,000 -0.3
31/03/2014
6.06
 57,250 6.06 6.06 5.84 12,100 38,000 -0.3
28/03/2014
6.06
 26,550 5.97 6.11 5.97 19,000 0 0.3
27/03/2014
5.97
 17,200 5.97 5.97 5.97 17,000 0 0.2
26/03/2014
5.97
 37,640 6.02 6.02 5.97 25,600 0 0.3
25/03/2014
6.02
 10,700 6.06 6.06 6.02 5,300 0 0.1
24/03/2014
6.06
 133,560 6.02 6.06 5.93 6,800 83,000 -1.0
21/03/2014
6.02
 11,800 6.02 6.02 5.93 5,300 0 0.1
20/03/2014
6.02
 11,555 6.02 6.02 5.97 0 0 0
19/03/2014
6.02
 12,000 5.93 6.02 5.93 5,100 0 0.1
18/03/2014
5.93
 18,800 5.93 5.93 5.88 11,500 0 0.2
17/03/2014
5.93
 20,200 5.93 6.06 5.93 5,800 0 0.1
14/03/2014
5.93
 15,405 5.97 5.97 5.93 13,300 0 0.2
13/03/2014
5.97
 13,350 5.93 5.97 5.93 7,800 0 0.1
12/03/2014
5.93
 21,850 5.97 5.97 5.88 12,000 0 0.2
11/03/2014
5.97
 100 5.88 5.97 5.97 100 0 0.0
10/03/2014
5.88
 16,165 5.97 5.97 5.84 6,200 0 0.1
07/03/2014
5.97
 18,140 5.88 5.97 5.84 9,200 0 0.1
06/03/2014
5.88
 7,100 5.88 5.93 5.88 0 0 0
05/03/2014
5.88
 32,000 5.88 5.93 5.84 10,000 0 0.1
04/03/2014
5.88
 40,600 5.93 5.97 5.84 17,400 0 0.2
03/03/2014
5.93
 35,500 6.06 6.06 5.93 15,000 0 0.2
28/02/2014
6.06
 19,700 6.06 6.06 6.02 4,200 2,000 0.0
27/02/2014
6.06
 27,950 6.06 6.06 6.06 100 5,900 -0.1
26/02/2014
6.06
 72,420 6.02 6.06 5.97 7,000 0 0.1
25/02/2014
6.02
 37,370 6.02 6.02 5.97 10,200 0 0.1
24/02/2014
6.02
 7,100 6.06 6.06 5.97 2,800 0 0.0
21/02/2014
6.06
 23,700 6.02 6.06 5.97 15,000 9,000 0.1
20/02/2014
6.02
 53,000 6.15 6.15 5.97 33,100 8,000 0.3
19/02/2014
6.15
 30,300 6.11 6.15 6.02 5,600 6,900 -0.0
18/02/2014
6.11
 61,170 6.15 6.15 6.02 24,000 2,000 0.3
17/02/2014
6.15
 35,600 6.24 6.24 6.06 16,000 6,900 0.1
14/02/2014
6.24
 74,630 6.24 6.24 6.11 73,600 19,100 0.7
13/02/2014
6.24
 22,620 6.29 6.42 6.15 13,200 0 0.2
12/02/2014: Cổ tức tiền mặt tỉ lệ: 15%
12/02/2014
6.29
 12,400 6.15 6.65 5.97 6,700 3,700 0.0
11/02/2014
6.15
 132,600 6.19 6.19 6.11 15,000 0 0.2
10/02/2014
6.19
 106,900 6.07 6.19 6.07 0 0 0
07/02/2014
6.07
 25,100 6.15 6.15 6.07 0 0 0
06/02/2014
6.15
 16,500 6.15 6.19 6.11 0 0 0
27/01/2014
6.15
 24,800 5.95 6.15 5.95 5,900 6,500 -0.0
24/01/2014
5.95
 34,200 5.95 6.07 5.83 14,200 17,500 -0.0
23/01/2014
5.95
 35,000 5.99 5.99 5.87 10,000 0 0.1
22/01/2014
5.99
 25,900 5.99 5.99 5.91 10,000 0 0.1
21/01/2014
5.99
 14,300 6.03 6.03 5.95 2,000 0 0.0
20/01/2014
6.03
 15,900 6.03 6.07 5.99 9,000 0 0.1
17/01/2014
6.03
 23,000 6.07 6.07 6.03 10,000 0 0.1
16/01/2014
6.07
 56,100 6.07 6.07 6.03 5,000 0 0.1
15/01/2014
6.07
 26,100 6.07 6.11 6.07 9,000 0 0.1
14/01/2014
6.07
 22,250 6.07 6.15 6.07 7,500 0 0.1
13/01/2014
6.07
 10,800 6.07 6.11 5.99 0 0 0
10/01/2014
6.07
 30,000 6.07 6.11 5.99 0 0 0
09/01/2014
6.07
 15,700 6.11 6.15 6.07 0 0 0
08/01/2014
6.11
 37,450 6.03 6.11 5.87 26,200 0 0.4
07/01/2014
6.03
 33,500 6.03 6.11 6.03 10,000 0 0.2
06/01/2014
6.03
 41,240 5.95 6.03 5.99 27,500 0 0.4
03/01/2014
5.95
 45,700 5.87 5.95 5.87 27,300 0 0.4
02/01/2014
5.87
 16,800 5.83 5.91 5.87 2,600 0 0.0
31/12/2013
5.83
 30,900 5.67 5.87 5.55 26,600 10,000 0.2
30/12/2013
5.67
 6,200 5.75 5.75 5.67 0 0 0
27/12/2013
5.75
 12,590 5.91 5.91 5.71 800 0 0.0
26/12/2013
5.91
 20,200 5.91 5.91 5.75 5,300 600 0.1
25/12/2013
5.91
 24,840 5.87 5.95 5.83 12,300 0 0.2
24/12/2013
5.87
 33,700 5.67 5.95 5.75 19,100 0 0.3
23/12/2013
5.67
 70,600 5.51 5.67 5.51 59,300 5,000 0.8
20/12/2013
5.51
 13,900 5.51 5.51 5.46 0 0 0
19/12/2013
5.51
 1,440 5.51 5.51 5.46 0 0 0
18/12/2013
5.51
 18,900 5.51 5.55 5.42 500 0 0.0
17/12/2013
5.51
 24,300 5.42 5.51 5.42 14,500 0 0.2
16/12/2013
5.42
 19,200 5.46 5.46 5.42 1,900 0 0.0
13/12/2013
5.46
 52,300 5.38 5.46 5.34 34,600 0 0.5
12/12/2013
5.38
 31,700 5.34 5.38 5.34 17,600 0 0.2
11/12/2013
5.34
 15,210 5.42 5.42 4.94 0 0 0
10/12/2013
5.42
 15,690 5.38 5.42 5.34 6,300 0 0.1
09/12/2013
5.38
 35,100 5.38 5.42 5.38 5,500 0 0.1
06/12/2013
5.38
 11,900 5.46 5.46 5.26 100 0 0.0
05/12/2013
5.46
 19,600 5.46 5.51 5.42 0 0 0
04/12/2013
5.46
 51,500 5.38 5.59 5.38 700 0 0.0
03/12/2013
5.38
 72,900 5.22 5.67 5.22 0 0 0
02/12/2013
5.22
 32,100 5.22 5.26 5.14 0 0 0
29/11/2013
5.22
 1,700 5.26 5.30 5.18 0 0 0
28/11/2013
5.26
 11,700 5.22 5.26 5.14 0 0 0
27/11/2013
5.22
 23,600 5.14 5.26 5.14 0 0 0
26/11/2013
5.14
 9,860 5.14 5.18 5.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |