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)
04/02/2013
3.32
 11,300 3.36 3.36 3.28 5,000 0 0.0
01/02/2013
3.36
 0 3.36 3.36 3.36 0 0 0
31/01/2013
3.36
 12,800 3.36 3.36 3.32 12,600 0 0.1
30/01/2013
3.36
 8,000 3.28 3.36 3.32 5,000 0 0.0
29/01/2013
3.28
 42,700 3.32 3.32 3.28 14,100 0 0.1
28/01/2013
3.32
 9,300 3.36 3.40 3.32 2,300 0 0.0
25/01/2013
3.36
 1,600 3.36 3.36 3.32 1,200 0 0.0
24/01/2013
3.36
 10,000 3.32 3.36 3.32 0 0 0
23/01/2013
3.32
 2,200 3.32 3.32 3.28 0 0 0
22/01/2013
3.32
 11,600 3.36 3.36 3.32 0 0 0
21/01/2013
3.36
 2,600 3.32 3.36 3.32 600 0 0.0
18/01/2013
3.32
 21,600 3.36 3.36 3.32 0 14,800 -0.1
17/01/2013
3.36
 21,500 3.40 3.40 3.28 0 10,200 -0.1
16/01/2013
3.40
 17,200 3.36 3.40 3.32 0 0 0
15/01/2013
3.36
 69,200 3.40 3.40 3.32 1,600 3,000 -0.0
14/01/2013
3.40
 17,500 3.44 3.44 3.40 12,000 2,000 0.1
11/01/2013
3.44
 17,700 3.52 3.52 3.40 12,000 5,600 0.1
10/01/2013
3.52
 32,200 3.56 3.56 3.40 12,000 10,000 0.0
09/01/2013: Cổ tức tiền mặt tỉ lệ: 13%
09/01/2013
3.56
 26,900 3.44 3.64 3.44 12,000 4,400 0.1
08/01/2013
3.44
 44,400 3.51 3.51 3.44 0 0 0
07/01/2013
3.51
 78,700 3.48 3.58 3.48 4,500 0 0.0
04/01/2013
3.48
 40,100 3.48 3.48 3.48 0 0 0
03/01/2013
3.48
 47,800 3.51 3.51 3.48 0 0 0
02/01/2013
3.51
 65,800 3.51 3.55 3.44 4,500 0 0.0
28/12/2012
3.51
 23,400 3.44 3.51 3.41 0 0 0
27/12/2012
3.44
 41,400 3.48 3.51 3.44 0 0 0
26/12/2012
3.48
 89,800 3.34 3.51 3.30 0 3,300 -0.0
25/12/2012
3.34
 16,200 3.34 3.34 3.30 0 0 0
24/12/2012
3.34
 2,400 3.34 3.34 3.30 0 0 0
21/12/2012
3.34
 12,000 3.37 3.37 3.30 0 0 0
20/12/2012
3.37
 10,500 3.30 3.37 3.30 3,800 0 0.0
19/12/2012
3.30
 16,200 3.30 3.37 3.27 11,000 0 0.1
18/12/2012
3.30
 12,800 3.30 3.30 3.30 10,700 0 0.1
17/12/2012
3.30
 2,500 3.37 3.37 3.30 0 0 0
14/12/2012
3.37
 100 3.30 3.37 3.37 0 0 0
13/12/2012
3.30
 4,900 3.37 3.37 3.30 2,800 0 0.0
12/12/2012
3.37
 8,800 3.30 3.48 3.30 6,000 0 0.1
11/12/2012
3.30
 13,900 3.37 3.51 3.30 8,000 0 0.1
10/12/2012
3.37
 21,200 3.34 3.51 3.34 13,000 0 0.1
07/12/2012
3.34
 5,100 3.30 3.34 3.30 100 0 0.0
06/12/2012
3.30
 17,200 3.27 3.30 3.27 6,000 0 0.1
05/12/2012
3.27
 17,500 3.23 3.27 3.23 9,600 0 0.1
04/12/2012
3.23
 24,900 3.23 3.27 3.23 8,000 0 0.1
03/12/2012
3.23
 10,000 3.23 3.23 3.23 7,000 0 0.1
30/11/2012
3.23
 8,600 3.34 3.34 3.16 0 0 0
29/11/2012
3.34
 18,500 3.12 3.34 3.16 0 0 0
28/11/2012
3.12
 7,900 3.09 3.12 3.09 0 0 0
27/11/2012
3.09
 2,800 3.09 3.09 3.05 0 0 0
26/11/2012
3.09
 15,300 3.02 3.09 3.02 0 0 0
23/11/2012
3.02
 9,500 2.98 3.02 2.98 6,400 0 0.1
22/11/2012
2.98
 3,100 2.98 2.98 2.98 100 0 0.0
21/11/2012
2.98
 7,900 2.98 2.98 2.95 3,800 0 0.0
20/11/2012
2.98
 8,800 2.95 2.98 2.95 3,000 0 0.0
19/11/2012
2.95
 5,400 2.95 2.98 2.91 0 0 0
16/11/2012
2.95
 9,400 2.95 2.95 2.88 3,000 0 0.0
15/11/2012
2.95
 8,100 2.91 2.95 2.91 0 0 0
14/11/2012
2.91
 4,600 2.91 2.91 2.88 3,000 0 0.0
13/11/2012
2.91
 5,900 2.91 2.91 2.88 4,300 0 0.0
12/11/2012
2.91
 12,300 2.84 2.91 2.84 10,000 0 0.1
09/11/2012
2.84
 1,000 2.84 2.84 2.81 0 0 0
08/11/2012
2.84
 6,500 2.88 2.88 2.81 3,000 0 0.0
07/11/2012
2.88
 2,100 2.84 2.88 2.84 2,000 0 0.0
06/11/2012
2.84
 5,600 2.81 2.84 2.81 0 0 0
05/11/2012
2.81
 7,900 2.81 2.81 2.81 0 0 0
02/11/2012
2.81
 17,700 2.81 2.81 2.81 4,000 0 0.0
01/11/2012
2.81
 13,000 2.88 2.88 2.81 0 6,000 -0.0
31/10/2012
2.88
 1,400 2.88 2.88 2.88 0 0 0
30/10/2012
2.88
 28,400 2.84 2.88 2.81 13,500 0 0.1
29/10/2012
2.84
 2,800 2.88 2.88 2.84 0 0 0
26/10/2012
2.88
 5,200 2.91 2.91 2.88 500 0 0.0
25/10/2012
2.91
 18,500 2.88 2.91 2.88 2,000 0 0.0
24/10/2012
2.88
 1,100 2.95 2.95 2.84 100 0 0.0
23/10/2012
2.95
 5,900 2.91 2.95 2.88 0 0 0
22/10/2012
2.91
 2,000 2.91 2.91 2.91 0 0 0
19/10/2012
2.91
 7,100 2.88 2.91 2.81 3,000 0 0.0
18/10/2012
2.88
 8,700 2.88 2.91 2.88 0 0 0
17/10/2012
2.88
 2,300 2.84 2.88 2.84 300 0 0.0
16/10/2012
2.84
 11,900 2.81 2.84 2.81 1,200 0 0.0
15/10/2012
2.81
 9,000 2.81 2.81 2.81 2,300 0 0.0
12/10/2012
2.81
 21,000 2.84 2.84 2.81 400 0 0.0
11/10/2012
2.84
 2,700 2.84 2.84 2.84 0 0 0
10/10/2012
2.84
 1,500 2.81 2.88 2.84 200 0 0.0
09/10/2012
2.81
 3,700 2.88 2.88 2.81 400 0 0.0
08/10/2012
2.88
 8,600 2.81 2.88 2.84 0 0 0
05/10/2012
2.81
 2,800 2.88 2.91 2.81 0 0 0
04/10/2012
2.88
 1,300 2.88 2.88 2.88 0 0 0
03/10/2012
2.88
 4,300 2.88 2.88 2.88 0 0 0
02/10/2012
2.88
 0 2.88 2.88 2.88 0 0 0
01/10/2012
2.88
 5,600 2.88 2.88 2.88 0 0 0
28/09/2012
2.88
 8,400 2.98 2.98 2.84 0 500 -0.0
27/09/2012
2.98
 1,600 2.88 2.98 2.98 0 0 0
26/09/2012
2.88
 4,200 2.88 2.88 2.88 0 0 0
25/09/2012
2.88
 15,700 2.91 2.91 2.88 0 0 0
24/09/2012
2.91
 0 2.91 2.91 2.91 0 0 0
21/09/2012
2.91
 3,000 2.91 2.91 2.91 0 0 0
20/09/2012
2.91
 13,200 2.91 2.91 2.88 0 0 0
19/09/2012
2.91
 4,500 2.88 2.91 2.84 0 0 0
18/09/2012
2.88
 4,400 3.02 3.02 2.88 0 0 0
17/09/2012
3.02
 200 2.98 3.02 2.84 0 0 0
14/09/2012
2.98
 4,100 2.98 2.98 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |