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
(2024-08-20) 		0.50 1.82% 69,800 0 0
26.90
28
28
2 tháng
(2024-07-22) 		1.50 5.66% 244,000 -13,000 -0.4
26.50
28
28
3 tháng
(2024-06-21) 		2.50 9.80% 457,000 -15,000 -0.4
25.20
28
28
6 tháng
(2024-03-25) 		4.32 18.26% 1,348,000 -19,600 -0.5
21.51
28
28
12 tháng
(2023-09-25) 		8.57 44.09% 3,816,800 -1,177,800 -24.9
17.26
28
28
24 tháng
(2022-09-30) 		9.05 47.73% 6,663,107 -1,445,500 -30.4
15.41
28
28
36 tháng
(2021-10-05) 		8.40 42.83% 10,868,087 -1,902,600 -40.8
15.41
28
28
60 tháng
(2019-10-16) 		18.39 191.31% 19,366,432 -1,733,735 -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)
25/11/2013
5.14
 8,040 5.18 5.18 5.14 0 0 0
22/11/2013
5.18
 15,000 5.22 5.22 5.06 0 0 0
21/11/2013
5.22
 65,400 5.18 5.26 5.18 0 1,800 -0.0
20/11/2013
5.18
 23,340 5.02 5.18 4.98 0 0 0
19/11/2013
5.02
 15,900 5.06 5.18 4.65 5,600 6,000 -0.0
18/11/2013
5.06
 14,300 5.02 5.14 5.02 0 0 0
15/11/2013
5.02
 4,300 4.90 5.02 4.90 1,200 0 0.0
14/11/2013
4.90
 6,300 4.98 4.98 4.90 0 1,000 -0.0
13/11/2013
4.98
 19,300 4.98 5.02 4.94 0 0 0
12/11/2013
4.98
 37,400 4.82 5.10 4.82 0 0 0
11/11/2013
4.82
 16,700 4.61 4.82 4.65 0 0 0
08/11/2013
4.61
 6,400 4.61 4.65 4.61 0 0 0
07/11/2013
4.61
 11,900 4.61 4.61 4.61 500 0 0.0
06/11/2013
4.61
 2,900 4.53 4.61 4.57 0 0 0
05/11/2013
4.53
 18,200 4.57 4.57 4.53 0 0 0
04/11/2013
4.57
 8,600 4.65 4.65 4.53 2,000 0 0.0
01/11/2013
4.65
 12,400 4.49 4.65 4.45 0 0 0
31/10/2013
4.49
 9,050 4.53 4.57 4.49 0 0 0
30/10/2013
4.53
 22,185 4.57 4.65 4.53 1,000 0 0.0
29/10/2013
4.57
 24,200 4.61 4.61 4.45 0 0 0
28/10/2013
4.61
 40,470 4.65 4.65 4.49 2,000 0 0.0
25/10/2013
4.65
 43,110 4.57 4.70 4.57 0 100 -0.0
24/10/2013
4.57
 50,000 4.45 4.82 4.49 100 0 0.0
23/10/2013
4.45
 11,600 4.45 4.45 4.41 3,000 0 0.0
22/10/2013
4.45
 26,900 4.53 4.53 4.45 0 0 0
21/10/2013
4.53
 23,900 4.49 4.53 4.37 0 0 0
18/10/2013
4.49
 29,500 4.41 4.53 4.41 5,300 0 0.1
17/10/2013
4.41
 35,735 4.37 4.41 4.37 26,800 0 0.3
16/10/2013
4.37
 53,600 4.21 4.41 4.21 17,200 0 0.2
15/10/2013
4.21
 26,700 4.17 4.21 4.17 600 9,800 -0.1
14/10/2013
4.17
 31,000 4.13 4.25 4.13 15,100 0 0.2
11/10/2013
4.13
 12,800 4.13 4.17 4.13 4,100 0 0.0
10/10/2013
4.13
 10,700 4.13 4.17 4.09 300 0 0.0
09/10/2013
4.13
 9,300 4.09 4.17 4.05 1,000 100 0.0
08/10/2013
4.09
 17,800 4.05 4.09 4.01 0 0 0
07/10/2013
4.05
 41,800 4.01 4.09 4.05 0 0 0
04/10/2013
4.01
 13,300 4.01 4.01 4.01 0 0 0
03/10/2013
4.01
 21,800 4.01 4.05 3.97 15,000 0 0.1
02/10/2013
4.01
 25,225 4.05 4.05 4.01 10,000 0 0.1
01/10/2013
4.05
 54,700 3.97 4.09 4.01 0 0 0
30/09/2013
3.97
 31,600 3.93 4.01 3.93 17,700 0 0.2
27/09/2013
3.93
 20,400 3.89 3.93 3.89 5,200 0 0.0
26/09/2013
3.89
 18,400 3.89 3.89 3.85 0 0 0
25/09/2013
3.89
 18,700 3.89 3.89 3.85 0 0 0
24/09/2013
3.89
 40,855 3.89 3.89 3.80 0 0 0
23/09/2013
3.89
 115,730 3.89 3.89 3.85 20,100 0 0.2
20/09/2013
3.89
 53,000 3.85 3.93 3.85 6,500 0 0.1
19/09/2013
3.85
 123,540 3.85 3.85 3.85 6,000 0 0.1
18/09/2013
3.85
 32,800 3.85 3.85 3.85 2,500 0 0.0
17/09/2013
3.85
 85,000 3.80 3.85 3.76 9,000 0 0.1
16/09/2013
3.80
 23,700 3.89 3.89 3.80 0 0 0
13/09/2013
3.89
 27,500 3.93 3.93 3.89 5,100 0 0.0
12/09/2013
3.93
 44,700 3.89 3.97 3.89 0 0 0
11/09/2013
3.89
 30,200 3.76 3.89 3.76 25,300 0 0.2
10/09/2013
3.76
 16,100 3.76 3.85 3.76 15,600 0 0.1
09/09/2013
3.76
 32,300 3.72 3.76 3.68 0 0 0
06/09/2013
3.72
 200 3.72 3.72 3.72 0 0 0
05/09/2013
3.72
 7,100 3.68 3.72 3.68 0 0 0
04/09/2013
3.68
 10,200 3.68 3.68 3.68 0 0 0
03/09/2013
3.68
 7,800 3.68 3.68 3.64 0 0 0
30/08/2013
3.68
 12,000 3.64 3.72 3.64 0 0 0
29/08/2013
3.64
 2,100 3.64 3.68 3.64 0 0 0
28/08/2013
3.64
 64,000 3.76 3.76 3.60 24,500 0 0.2
27/08/2013
3.76
 36,300 3.76 3.76 3.68 17,900 0 0.2
26/08/2013
3.76
 15,100 3.76 3.76 3.72 3,000 0 0.0
23/08/2013
3.76
 17,300 3.76 3.76 3.72 100 0 0.0
22/08/2013
3.76
 3,200 3.76 3.76 3.76 0 0 0
21/08/2013
3.76
 18,200 3.80 3.80 3.72 0 0 0
20/08/2013
3.80
 42,200 3.76 3.80 3.76 0 0 0
19/08/2013
3.76
 3,700 3.72 3.80 3.72 0 0 0
16/08/2013
3.72
 11,100 3.76 3.76 3.72 0 0 0
15/08/2013
3.76
 11,175 3.76 3.76 3.72 100 0 0.0
14/08/2013
3.76
 14,500 3.72 3.76 3.68 10,300 0 0.1
13/08/2013
3.72
 4,350 3.76 3.76 3.72 0 0 0
12/08/2013
3.76
 0 3.76 3.76 3.76 0 0 0
09/08/2013
3.76
 16,000 3.80 3.80 3.76 0 0 0
08/08/2013
3.80
 15,255 3.80 3.89 3.80 500 0 0.0
07/08/2013
3.80
 19,600 3.76 3.85 3.72 0 0 0
06/08/2013
3.76
 2,800 4.09 4.09 3.68 0 0 0
05/08/2013
4.09
 18,800 3.72 4.09 3.68 14,900 8,700 0.1
02/08/2013
3.72
 1,015 3.72 3.72 3.72 0 0 0
01/08/2013
3.72
 2,530 3.72 3.72 3.68 0 0 0
31/07/2013
3.72
 14,600 3.72 3.72 3.68 0 10,000 -0.1
30/07/2013
3.72
 2,200 3.72 3.72 3.68 0 0 0
29/07/2013
3.72
 6,000 3.72 3.72 3.72 0 0 0
26/07/2013
3.72
 1,300 3.72 3.72 3.72 0 1,300 -0.0
25/07/2013
3.72
 23,200 3.68 3.72 3.68 15,000 20,000 -0.0
24/07/2013
3.68
 52,200 3.64 3.72 3.64 5,400 20,400 -0.1
23/07/2013
3.64
 21,500 3.64 3.68 3.64 9,000 20,000 -0.1
22/07/2013
3.64
 75,500 3.60 3.64 3.64 75,500 10,700 0.6
19/07/2013
3.60
 24,800 3.60 3.60 3.60 0 19,800 -0.2
18/07/2013
3.60
 2,200 3.64 3.64 3.60 0 0 0
17/07/2013
3.64
 17,000 3.72 3.72 3.64 1,000 10,000 -0.1
16/07/2013
3.72
 200 3.72 3.72 3.68 0 100 -0.0
15/07/2013
3.72
 300 3.52 3.72 3.68 0 0 0
12/07/2013
3.52
 22,000 3.52 3.52 3.48 0 22,000 -0.2
11/07/2013
3.52
 10,400 3.56 3.56 3.52 0 10,000 -0.1
10/07/2013
3.56
 27,900 3.56 3.56 3.56 19,200 27,900 -0.1
09/07/2013
3.56
 0 3.56 3.56 3.56 0 0 0
08/07/2013
3.56
 15,000 3.72 3.72 3.56 9,800 15,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |